Ratchaphruek Hospital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.050	6.100	6.000	6.050	5.079	206,313
2023-07-31	6.000	6.050	5.950	6.050	5.079	211,058
2023-07-27	6.000	6.050	6.000	6.000	5.037	70,655
2023-07-26	6.000	6.050	6.000	6.050	5.079	255,179
2023-07-25	6.000	6.000	5.950	5.950	4.995	612,910
2023-07-24	6.050	6.050	6.000	6.000	5.037	182,804
2023-07-21	6.000	6.050	6.000	6.050	5.079	250,329
2023-07-20	6.000	6.050	6.000	6.000	5.037	491,927
2023-07-19	6.050	6.050	6.000	6.000	5.037	213,002
2023-07-18	6.000	6.050	6.000	6.000	5.037	472,228
2023-07-17	6.000	6.050	6.000	6.050	5.079	279,218
2023-07-14	6.000	6.000	5.950	5.950	4.995	124,829
2023-07-13	6.000	6.000	5.950	5.950	4.995	64,045
2023-07-12	6.000	6.000	5.950	5.950	4.995	449,721
2023-07-11	6.000	6.000	5.900	6.000	5.037	502,810
2023-07-10	6.050	6.050	5.950	6.000	5.037	291,430
2023-07-07	6.000	6.050	5.950	6.050	5.079	335,701
2023-07-06	6.050	6.050	6.000	6.000	5.037	531,870
2023-07-05	6.000	6.050	6.000	6.050	5.079	330,900
2023-07-04	6.000	6.100	6.000	6.050	5.079	612,432
2023-07-03	6.050	6.050	6.000	6.050	5.079	210,921
2023-06-30	6.050	6.100	6.050	6.050	5.079	214,572
2023-06-29	5.950	6.050	5.950	6.000	5.037	336,027
2023-06-28	6.000	6.050	6.000	6.000	5.037	264,890
2023-06-27	5.950	6.100	5.950	5.950	4.995	642,904
2023-06-26	6.050	6.050	5.900	5.950	4.995	1,104,738
2023-06-23	6.000	6.050	6.000	6.050	5.079	827,123
2023-06-22	6.050	6.050	6.000	6.000	5.037	742,114
2023-06-21	6.100	6.100	6.000	6.050	5.079	270,342
2023-06-20	6.050	6.150	6.050	6.100	5.121	250,550
2023-06-19	6.050	6.100	6.050	6.100	5.121	147,900
2023-06-16	6.050	6.100	6.050	6.050	5.079	128,069
2023-06-15	6.050	6.050	6.000	6.000	5.037	625,246
2023-06-14	6.050	6.100	6.000	6.100	5.121	219,270
2023-06-13	6.100	6.100	6.000	6.050	5.079	2,206,500
2023-06-12	6.150	6.150	6.100	6.100	5.121	184,306
2023-06-09	6.050	6.150	6.050	6.100	5.121	221,062
2023-06-08	6.050	6.150	6.050	6.100	5.121	1,128,213
2023-06-07	6.050	6.050	6.000	6.050	5.079	901,561
2023-06-06	6.000	6.050	6.000	6.050	5.079	207,731
2023-06-02	6.050	6.100	6.000	6.000	5.037	727,535
2023-06-01	6.000	6.050	6.000	6.000	5.037	440,236
2023-05-31	6.050	6.050	6.000	6.000	5.037	308,765
2023-05-30	6.050	6.050	6.000	6.000	5.037	194,544
2023-05-29	6.000	6.050	6.000	6.050	5.079	494,836
2023-05-26	6.050	6.050	6.000	6.050	5.079	439,635
2023-05-25	6.000	6.050	6.000	6.050	5.079	82,532
2023-05-24	6.050	6.100	5.950	6.050	5.079	956,549
2023-05-23	6.050	6.100	6.000	6.050	5.079	290,833
2023-05-22	6.050	6.050	5.950	6.000	5.037	531,924
2023-05-19	6.000	6.050	5.950	6.000	5.037	540,215
2023-05-18	5.950	6.000	5.950	6.000	5.037	132,597
2023-05-17	6.000	6.050	5.950	6.050	5.079	870,902
2023-05-16	6.000	6.050	6.000	6.000	5.037	385,110
2023-05-15	5.950	6.100	5.950	6.000	5.037	911,000
2023-05-12	6.000	6.050	5.950	5.950	4.995	459,700
2023-05-11	6.050	6.100	6.000	6.050	5.079	302,122
2023-05-10	6.050	6.050	6.000	6.050	5.079	114,503
2023-05-09	6.050	6.100	6.000	6.050	5.079	539,072
2023-05-08	5.900	6.050	5.900	6.050	5.079	254,100

← NewerPage 14 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-24	0.0800 THB
2026-04-29	0.1800 THB
2025-08-26	0.1000 THB
2025-04-30	0.1800 THB
2024-08-26	0.1100 THB
2024-04-29	0.1900 THB
2023-08-21	0.1100 THB
2023-03-13	0.1500 THB
2022-08-25	0.2000 THB
2022-03-10	0.2500 THB
2021-08-23	0.0500 THB
2021-05-06	0.1000 THB
2020-08-24	0.0300 THB
2020-05-05	0.0700 THB
2019-08-19	0.0700 THB
2019-05-07	0.0292 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.