Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.650	6.700	6.400	6.500	5.165	4,186,086
2022-08-05	6.550	6.550	6.400	6.450	5.125	424,010
2022-08-04	6.600	6.600	6.450	6.500	5.165	1,309,317
2022-08-03	6.400	6.550	6.400	6.550	5.205	1,080,672
2022-08-02	6.250	6.450	6.250	6.400	5.086	1,330,550
2022-08-01	6.300	6.350	6.200	6.250	4.966	1,663,913
2022-07-27	6.300	6.350	6.200	6.250	4.966	1,819,165
2022-07-26	6.350	6.450	6.300	6.300	5.006	1,207,513
2022-07-25	6.500	6.500	6.300	6.350	5.046	919,745
2022-07-22	6.450	6.500	6.300	6.450	5.125	953,003
2022-07-21	6.400	6.500	6.350	6.450	5.125	757,664
2022-07-20	6.400	6.500	6.400	6.450	5.125	274,730
2022-07-19	6.550	6.550	6.400	6.400	5.086	662,399
2022-07-18	6.550	6.600	6.450	6.550	5.205	593,100
2022-07-15	6.500	6.550	6.350	6.500	5.165	703,912
2022-07-14	6.450	6.550	6.450	6.550	5.205	344,010
2022-07-12	6.500	6.550	6.400	6.500	5.165	466,002
2022-07-11	6.550	6.550	6.400	6.500	5.165	786,702
2022-07-08	6.700	6.700	6.550	6.550	5.205	877,927
2022-07-07	6.650	6.750	6.550	6.650	5.284	1,175,003
2022-07-06	6.650	6.700	6.550	6.600	5.244	1,166,400
2022-07-05	6.700	7.100	6.500	6.650	5.284	4,146,725
2022-07-04	6.700	6.750	6.600	6.650	5.284	1,058,518
2022-07-01	6.600	6.700	6.500	6.600	5.244	602,501
2022-06-30	6.750	7.000	6.500	6.600	5.244	2,472,817
2022-06-29	6.600	6.750	6.550	6.750	5.364	520,600
2022-06-28	6.600	6.700	6.550	6.600	5.244	594,785
2022-06-27	6.600	6.650	6.500	6.600	5.244	669,817
2022-06-24	6.400	6.550	6.400	6.500	5.165	925,200
2022-06-23	6.450	6.500	6.300	6.450	5.125	855,100
2022-06-22	6.500	6.600	6.350	6.450	5.125	1,127,508
2022-06-21	6.350	6.550	6.300	6.550	5.205	1,211,016
2022-06-20	6.250	6.400	6.250	6.350	5.046	890,410
2022-06-17	6.100	6.450	6.100	6.350	5.046	1,736,577
2022-06-16	6.500	6.600	6.350	6.350	5.046	2,695,418
2022-06-15	6.800	6.850	6.550	6.550	5.205	2,548,001
2022-06-14	6.650	6.900	6.600	6.900	5.483	1,917,338
2022-06-13	7.000	7.050	6.700	6.750	5.364	2,133,837
2022-06-10	7.100	7.200	6.950	7.100	5.642	1,087,883
2022-06-09	7.200	7.300	7.150	7.150	5.681	855,605
2022-06-08	7.200	7.350	7.200	7.200	5.721	1,430,263
2022-06-07	7.750	7.800	7.150	7.200	5.721	3,475,131
2022-06-06	7.600	7.750	7.550	7.750	6.158	1,263,060
2022-06-02	7.700	7.800	7.600	7.650	6.079	1,043,892
2022-06-01	7.800	7.900	7.650	7.750	6.158	3,654,852
2022-05-31	7.600	7.850	7.600	7.700	6.118	2,213,371
2022-05-30	7.800	7.800	7.650	7.700	6.118	1,741,894
2022-05-27	8.000	8.000	7.550	7.750	6.158	6,768,872
2022-05-26	7.150	7.750	7.150	7.700	6.118	8,254,091
2022-05-25	7.200	7.250	7.000	7.150	5.681	2,647,998
2022-05-24	7.200	7.350	7.050	7.250	5.761	5,844,670
2022-05-23	6.800	7.150	6.800	7.100	5.642	3,850,302
2022-05-20	6.700	6.900	6.700	6.850	5.443	1,550,000
2022-05-19	6.550	6.750	6.500	6.650	5.284	784,300
2022-05-18	6.800	6.850	6.650	6.650	5.284	1,064,100
2022-05-17	6.900	6.950	6.650	6.850	5.443	2,290,000
2022-05-13	6.850	7.050	6.800	6.900	5.483	3,361,900
2022-05-12	6.900	6.900	6.700	6.800	5.403	2,359,600
2022-05-11	6.900	7.050	6.800	6.950	5.523	2,195,200
2022-05-10	6.650	7.100	6.650	7.050	5.602	5,467,900

← NewerPage 18 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.