Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.350	6.400	6.300	6.350	5.200	330,916
2023-01-31	6.400	6.400	6.300	6.300	5.159	188,872
2023-01-30	6.400	6.400	6.300	6.350	5.200	303,820
2023-01-27	6.300	6.400	6.300	6.350	5.200	466,832
2023-01-26	6.350	6.400	6.300	6.300	5.159	537,473
2023-01-25	6.300	6.400	6.300	6.350	5.200	589,858
2023-01-24	6.350	6.400	6.300	6.350	5.200	544,031
2023-01-23	6.300	6.400	6.250	6.300	5.159	648,106
2023-01-20	6.300	6.350	6.250	6.300	5.159	662,315
2023-01-19	6.250	6.350	6.250	6.350	5.200	579,822
2023-01-18	6.400	6.400	6.300	6.300	5.159	770,307
2023-01-17	6.300	6.400	6.300	6.400	5.241	1,296,078
2023-01-16	6.300	6.300	6.200	6.300	5.159	425,522
2023-01-13	6.250	6.300	6.200	6.250	5.118	334,280
2023-01-12	6.200	6.300	6.150	6.200	5.077	611,988
2023-01-11	6.150	6.250	6.150	6.200	5.077	1,253,802
2023-01-10	6.150	6.200	6.100	6.150	5.036	417,666
2023-01-09	6.200	6.200	6.150	6.150	5.036	463,466
2023-01-06	6.200	6.200	6.100	6.150	5.036	356,395
2023-01-05	6.150	6.200	6.100	6.150	5.036	599,702
2023-01-04	6.150	6.150	6.050	6.150	5.036	627,830
2023-01-03	6.100	6.150	6.050	6.100	4.995	1,003,899
2022-12-30	6.100	6.100	6.000	6.050	4.954	470,099
2022-12-29	6.100	6.100	6.000	6.050	4.954	372,412
2022-12-28	6.050	6.100	6.000	6.050	4.954	439,544
2022-12-27	6.000	6.050	5.950	6.050	4.954	489,702
2022-12-26	5.950	6.000	5.950	6.000	4.913	227,718
2022-12-23	6.000	6.000	5.950	5.950	4.872	580,329
2022-12-22	5.950	6.000	5.950	6.000	4.913	180,184
2022-12-21	6.000	6.050	5.950	6.000	4.913	335,967
2022-12-20	6.000	6.000	5.900	5.950	4.872	860,525
2022-12-19	6.000	6.050	6.000	6.000	4.913	622,600
2022-12-16	6.000	6.050	5.950	6.000	4.913	433,720
2022-12-15	6.050	6.050	5.950	6.000	4.913	741,515
2022-12-14	6.050	6.100	6.050	6.050	4.954	296,709
2022-12-13	6.050	6.100	6.050	6.050	4.954	207,700
2022-12-09	6.050	6.100	6.050	6.050	4.954	223,200
2022-12-08	6.050	6.100	6.050	6.050	4.954	516,000
2022-12-07	6.050	6.150	6.000	6.050	4.954	267,843
2022-12-06	6.050	6.100	6.050	6.050	4.954	697,290
2022-12-02	6.150	6.150	6.050	6.100	4.995	859,324
2022-12-01	6.150	6.150	6.100	6.150	5.036	920,475
2022-11-30	6.050	6.150	6.050	6.100	4.995	385,274
2022-11-29	6.150	6.150	6.000	6.050	4.954	1,137,206
2022-11-28	6.000	6.150	6.000	6.150	5.036	2,092,247
2022-11-25	6.000	6.050	5.950	6.000	4.913	808,723
2022-11-24	6.050	6.050	5.950	6.000	4.913	1,096,954
2022-11-23	5.850	6.000	5.800	6.000	4.913	1,678,922
2022-11-22	6.000	6.000	5.700	5.800	4.749	4,574,953
2022-11-21	6.000	6.050	5.900	6.000	4.913	2,738,431
2022-11-18	6.000	6.050	5.950	6.000	4.913	552,289
2022-11-17	6.000	6.050	5.950	6.000	4.913	348,036
2022-11-16	6.000	6.050	5.950	5.950	4.872	701,397
2022-11-15	6.000	6.050	5.950	6.050	4.954	529,653
2022-11-14	6.000	6.050	5.950	6.000	4.913	951,394
2022-11-11	6.050	6.100	6.000	6.000	4.913	1,087,870
2022-11-10	6.100	6.100	5.950	6.000	4.913	1,958,583
2022-11-09	6.200	6.250	6.050	6.100	4.995	1,599,516
2022-11-08	6.150	6.300	6.100	6.200	5.077	2,209,595
2022-11-07	6.100	6.200	6.050	6.150	5.036	1,643,142

← NewerPage 16 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.