Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	6.000	6.100	6.000	6.100	4.995	913,375
2022-11-03	6.100	6.150	6.000	6.050	4.954	1,243,835
2022-11-02	6.100	6.150	6.050	6.100	4.995	279,201
2022-11-01	6.100	6.100	6.000	6.050	4.954	848,900
2022-10-31	6.100	6.100	6.050	6.100	4.995	120,010
2022-10-28	6.050	6.200	6.050	6.100	4.995	421,789
2022-10-27	6.100	6.100	6.050	6.100	4.995	139,342
2022-10-26	6.050	6.100	6.000	6.100	4.995	235,700
2022-10-25	6.150	6.150	6.000	6.050	4.954	604,377
2022-10-21	6.100	6.150	6.050	6.150	5.036	67,692
2022-10-20	6.100	6.150	6.050	6.150	5.036	151,920
2022-10-19	6.150	6.150	6.050	6.150	5.036	231,454
2022-10-18	6.100	6.150	6.050	6.150	5.036	216,706
2022-10-17	6.100	6.150	6.050	6.100	4.995	216,700
2022-10-12	6.150	6.150	6.050	6.100	4.995	97,188
2022-10-11	6.100	6.150	6.050	6.150	5.036	105,586
2022-10-10	6.100	6.200	6.050	6.100	4.995	488,942
2022-10-07	6.100	6.150	6.050	6.050	4.954	225,169
2022-10-06	6.050	6.100	6.000	6.100	4.995	212,242
2022-10-05	6.100	6.100	6.000	6.000	4.913	269,859
2022-10-04	6.050	6.050	5.950	6.050	4.954	807,200
2022-10-03	6.050	6.100	6.000	6.000	4.913	570,474
2022-09-30	6.050	6.150	6.000	6.100	4.995	220,780
2022-09-29	6.100	6.200	6.000	6.050	4.954	730,881
2022-09-28	6.100	6.100	5.950	6.050	4.954	1,550,791
2022-09-27	6.200	6.200	6.050	6.050	4.954	987,745
2022-09-26	6.100	6.200	6.050	6.150	5.036	1,159,029
2022-09-23	6.150	6.200	6.100	6.100	4.995	766,408
2022-09-22	6.200	6.250	6.150	6.150	5.036	1,755,050
2022-09-21	6.250	6.250	6.150	6.200	5.077	803,387
2022-09-20	6.250	6.300	6.200	6.250	5.118	657,070
2022-09-19	6.400	6.400	6.200	6.200	5.077	2,145,025
2022-09-16	6.400	6.400	6.350	6.350	5.200	628,316
2022-09-15	6.500	6.500	6.400	6.400	5.241	1,041,200
2022-09-14	6.450	6.500	6.400	6.500	5.323	792,903
2022-09-13	6.450	6.500	6.400	6.450	5.282	886,993
2022-09-12	6.500	6.500	6.400	6.500	5.323	648,609
2022-09-09	6.500	6.500	6.400	6.450	5.282	510,125
2022-09-08	6.450	6.500	6.400	6.450	5.282	597,587
2022-09-07	6.500	6.550	6.450	6.450	5.282	437,709
2022-09-06	6.500	6.600	6.450	6.500	5.323	469,751
2022-09-05	6.550	6.550	6.450	6.450	5.282	326,420
2022-09-02	6.500	6.600	6.450	6.550	5.364	510,291
2022-09-01	6.600	6.600	6.450	6.450	5.282	962,011
2022-08-31	6.700	6.700	6.500	6.550	5.364	742,143
2022-08-30	6.650	6.700	6.600	6.650	5.446	432,069
2022-08-29	6.550	6.650	6.500	6.650	5.446	922,455
2022-08-26	6.650	6.700	6.500	6.600	5.405	765,391
2022-08-25	6.500	6.700	6.500	6.650	5.446	1,447,611
2022-08-24	6.850	7.000	6.750	6.750	5.364	2,242,812
2022-08-23	6.750	6.950	6.700	6.900	5.483	3,652,773
2022-08-22	6.700	6.800	6.650	6.750	5.364	1,245,305
2022-08-19	6.700	6.700	6.600	6.650	5.284	891,990
2022-08-18	6.700	6.700	6.650	6.700	5.324	618,690
2022-08-17	6.750	6.750	6.650	6.650	5.284	587,021
2022-08-16	6.650	6.850	6.650	6.700	5.324	2,135,645
2022-08-15	6.900	6.950	6.600	6.650	5.284	2,237,721
2022-08-11	6.500	6.600	6.450	6.500	5.165	1,759,397
2022-08-10	6.550	6.550	6.400	6.500	5.165	1,585,330
2022-08-09	6.550	6.600	6.500	6.500	5.165	1,609,181

← NewerPage 17 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.