Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.050	7.300	6.500	6.650	5.284	13,614,600
2022-05-06	6.400	6.750	6.250	6.750	5.364	3,768,300
2022-05-05	6.400	6.550	6.400	6.450	5.125	1,614,600
2022-05-03	6.450	6.550	6.400	6.400	5.086	1,939,800
2022-04-29	6.500	6.700	6.450	6.550	5.205	1,895,800
2022-04-28	6.400	6.600	6.400	6.450	5.125	2,533,500
2022-04-27	6.400	6.600	6.350	6.400	5.086	2,708,700
2022-04-26	6.600	6.650	6.350	6.400	5.086	2,101,700
2022-04-25	6.500	6.700	6.450	6.650	5.284	2,368,400
2022-04-22	7.350	7.350	6.400	6.600	5.244	14,817,300
2022-04-21	7.300	7.450	7.250	7.300	5.801	10,047,500
2022-04-20	7.100	7.400	7.000	7.350	5.840	21,752,199
2022-04-19	7.050	7.300	6.900	7.000	5.562	13,278,200
2022-04-18	7.150	7.200	6.900	7.050	5.602	10,578,600
2022-04-12	6.650	7.200	6.650	7.000	5.562	27,436,301
2022-04-11	6.250	6.650	6.250	6.500	5.165	3,502,500
2022-04-08	6.200	6.300	6.200	6.300	5.006	365,600
2022-04-07	6.050	6.300	6.050	6.200	4.927	1,965,200
2022-04-05	6.200	6.200	6.050	6.100	4.847	2,117,800
2022-04-04	6.350	6.350	6.150	6.200	4.927	549,000
2022-04-01	6.250	6.350	6.250	6.350	5.046	414,700
2022-03-31	6.350	6.400	6.250	6.300	5.006	440,900
2022-03-30	6.250	6.450	6.250	6.400	5.086	1,052,900
2022-03-29	6.200	6.300	6.200	6.250	4.966	503,900
2022-03-28	6.250	6.250	6.200	6.200	4.927	208,800
2022-03-25	6.200	6.300	6.150	6.250	4.966	678,000
2022-03-24	6.300	6.350	6.200	6.250	4.966	909,433
2022-03-23	6.300	6.400	6.300	6.300	5.006	710,765
2022-03-22	6.300	6.350	6.250	6.350	5.046	591,500
2022-03-21	6.400	6.450	6.300	6.300	5.006	871,800
2022-03-18	6.350	6.400	6.300	6.400	5.086	1,495,600
2022-03-17	6.300	6.350	6.250	6.350	5.046	431,700
2022-03-16	6.150	6.400	6.150	6.250	4.966	1,499,500
2022-03-15	6.200	6.200	6.100	6.150	4.887	955,200
2022-03-14	6.250	6.250	6.200	6.200	4.927	178,000
2022-03-11	6.300	6.300	6.200	6.250	4.966	684,700
2022-03-10	6.200	6.300	6.200	6.300	5.006	975,300
2022-03-09	6.300	6.500	6.300	6.450	4.927	1,127,700
2022-03-08	6.400	6.500	6.200	6.350	4.850	2,510,500
2022-03-07	6.500	6.550	6.400	6.500	4.965	2,346,900
2022-03-04	6.550	6.600	6.500	6.500	4.965	631,700
2022-03-03	6.550	6.650	6.500	6.550	5.003	715,800
2022-03-02	6.700	6.700	6.450	6.550	5.003	2,139,600
2022-03-01	6.750	6.800	6.600	6.600	5.041	2,243,800
2022-02-28	6.650	6.700	6.550	6.700	5.118	2,422,400
2022-02-25	6.500	6.650	6.500	6.650	5.079	1,633,600
2022-02-24	6.550	6.650	6.400	6.500	4.965	4,774,400
2022-02-23	6.450	6.500	6.400	6.500	4.965	834,200
2022-02-22	6.550	6.600	6.400	6.400	4.888	3,381,000
2022-02-21	6.350	6.550	6.350	6.500	4.965	4,760,000
2022-02-18	6.150	6.200	6.050	6.200	4.736	604,400
2022-02-17	6.150	6.150	6.100	6.150	4.697	416,300
2022-02-15	6.150	6.200	6.100	6.150	4.697	316,400
2022-02-14	6.200	6.200	6.050	6.100	4.659	470,100
2022-02-11	6.150	6.200	6.150	6.200	4.736	478,500
2022-02-10	6.200	6.200	6.150	6.200	4.736	554,000
2022-02-09	6.200	6.250	6.150	6.200	4.736	370,700
2022-02-08	6.200	6.200	6.150	6.200	4.736	433,700
2022-02-07	6.100	6.150	6.100	6.150	4.697	388,300
2022-02-04	6.050	6.100	6.050	6.050	4.621	462,000

← NewerPage 19 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.