Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.900	6.000	5.850	5.950	4.995	487,857
2023-05-02	5.900	5.950	5.800	5.900	4.953	480,496
2023-04-28	5.900	5.950	5.800	5.850	4.911	1,023,537
2023-04-27	5.950	5.950	5.900	5.950	4.995	215,674
2023-04-26	5.950	5.950	5.850	5.950	4.995	933,850
2023-04-25	6.000	6.000	5.900	5.950	4.995	469,988
2023-04-24	6.000	6.000	5.900	6.000	5.037	238,005
2023-04-21	6.050	6.050	5.950	5.950	4.995	818,654
2023-04-20	6.050	6.050	6.000	6.050	5.079	414,120
2023-04-19	6.050	6.100	6.000	6.050	5.079	323,682
2023-04-18	6.050	6.050	6.000	6.050	5.079	180,057
2023-04-17	6.000	6.050	5.950	6.050	5.079	172,920
2023-04-12	6.000	6.050	5.950	6.000	5.037	380,653
2023-04-11	6.100	6.100	5.950	6.000	5.037	705,113
2023-04-10	6.000	6.100	6.000	6.050	5.079	593,102
2023-04-07	6.050	6.050	5.950	6.000	5.037	654,483
2023-04-05	6.050	6.050	6.000	6.050	5.079	69,015
2023-04-04	6.050	6.100	6.000	6.050	5.079	586,109
2023-04-03	6.000	6.050	6.000	6.050	5.079	200,507
2023-03-31	6.050	6.050	6.000	6.050	5.079	73,501
2023-03-30	6.050	6.050	5.950	6.000	5.037	312,991
2023-03-29	6.050	6.050	6.000	6.050	5.079	250,565
2023-03-28	6.050	6.050	6.000	6.050	5.079	196,897
2023-03-27	6.000	6.050	5.950	6.050	5.079	326,592
2023-03-24	6.050	6.050	5.950	6.000	5.037	1,078,038
2023-03-23	6.050	6.050	6.000	6.050	5.079	238,602
2023-03-22	6.050	6.100	6.000	6.050	5.079	241,500
2023-03-21	6.000	6.050	5.950	6.050	5.079	557,600
2023-03-20	5.950	6.050	5.950	5.950	4.995	422,200
2023-03-17	5.950	6.050	5.900	6.000	5.037	505,963
2023-03-16	5.900	5.950	5.850	5.950	4.995	668,520
2023-03-15	5.900	6.050	5.800	5.900	4.953	2,399,472
2023-03-14	6.050	6.050	5.900	5.900	4.953	1,151,211
2023-03-13	6.000	6.050	5.950	6.000	5.037	959,728
2023-03-10	6.100	6.100	6.050	6.100	4.995	312,940
2023-03-09	6.100	6.150	6.050	6.050	4.954	574,718
2023-03-08	6.100	6.150	6.050	6.100	4.995	464,422
2023-03-07	6.100	6.150	6.050	6.100	4.995	558,076
2023-03-03	6.150	6.150	6.100	6.100	4.995	299,613
2023-03-02	6.200	6.200	6.050	6.100	4.995	999,961
2023-03-01	6.100	6.450	6.100	6.200	5.077	1,794,282
2023-02-28	6.150	6.200	6.050	6.150	5.036	894,142
2023-02-27	5.900	6.200	5.900	6.150	5.036	2,893,577
2023-02-24	6.400	6.400	6.250	6.300	5.159	607,025
2023-02-23	6.400	6.400	6.350	6.350	5.200	337,089
2023-02-22	6.350	6.400	6.350	6.350	5.200	274,733
2023-02-21	6.300	6.400	6.300	6.350	5.200	574,419
2023-02-20	6.250	6.400	6.200	6.350	5.200	784,890
2023-02-17	6.250	6.300	6.200	6.250	5.118	303,981
2023-02-16	6.300	6.350	6.200	6.250	5.118	732,358
2023-02-15	6.250	6.350	6.250	6.300	5.159	358,815
2023-02-14	6.300	6.600	6.250	6.300	5.159	2,127,986
2023-02-13	6.300	6.350	6.250	6.300	5.159	451,644
2023-02-10	6.350	6.350	6.300	6.300	5.159	437,072
2023-02-09	6.300	6.350	6.300	6.350	5.200	203,363
2023-02-08	6.300	6.350	6.300	6.350	5.200	373,062
2023-02-07	6.350	6.450	6.300	6.300	5.159	1,451,650
2023-02-06	6.300	6.350	6.300	6.300	5.159	363,316
2023-02-03	6.400	6.400	6.300	6.300	5.159	213,026
2023-02-02	6.350	6.400	6.300	6.350	5.200	301,084

← NewerPage 15 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.