Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	5.000	5.000	4.980	4.980	4.899	210,006
2026-07-17	4.960	5.000	4.960	5.000	4.919	283,274
2026-07-16	4.980	5.050	4.980	4.980	4.899	287,000
2026-07-15	5.000	5.000	4.980	4.980	4.899	193,334
2026-07-14	5.000	5.000	4.960	4.960	4.880	57,319
2026-07-13	4.980	5.000	4.980	5.000	4.919	193,156
2026-07-10	4.980	5.050	4.960	5.000	4.919	248,494
2026-07-09	5.000	5.000	4.940	4.980	4.899	109,990
2026-07-08	5.000	5.050	4.980	5.000	4.919	333,540
2026-07-07	4.960	4.980	4.920	4.980	4.899	52,000
2026-07-06	4.960	4.960	4.920	4.940	4.860	124,652
2026-07-03	4.920	4.960	4.920	4.960	4.880	265,583
2026-07-02	4.960	4.960	4.920	4.920	4.840	223,213
2026-07-01	4.940	4.960	4.920	4.940	4.860	59,717
2026-06-30	4.900	4.940	4.900	4.920	4.840	152,419
2026-06-29	4.900	4.920	4.900	4.900	4.821	71,909
2026-06-26	4.900	4.920	4.900	4.900	4.821	52,200
2026-06-25	4.880	4.900	4.880	4.900	4.821	193,700
2026-06-24	4.900	4.900	4.880	4.880	4.801	13,404
2026-06-23	4.900	4.920	4.880	4.880	4.801	127,202
2026-06-22	4.880	4.900	4.880	4.880	4.801	175,130
2026-06-19	4.900	4.920	4.880	4.920	4.840	70,503
2026-06-18	4.880	4.900	4.880	4.900	4.821	82,407
2026-06-17	4.900	4.900	4.880	4.880	4.801	18,700
2026-06-16	4.880	4.900	4.860	4.900	4.821	175,701
2026-06-15	4.880	4.880	4.860	4.860	4.781	196,101
2026-06-12	4.880	4.880	4.860	4.880	4.801	64,251
2026-06-11	4.880	4.880	4.840	4.880	4.801	254,205
2026-06-10	4.860	4.880	4.860	4.880	4.801	106,300
2026-06-09	4.880	4.880	4.860	4.860	4.781	314,300
2026-06-08	4.880	4.900	4.860	4.860	4.781	285,625
2026-06-05	4.880	4.940	4.860	4.900	4.821	78,600
2026-06-04	4.880	4.920	4.880	4.900	4.821	176,840
2026-06-02	4.860	4.900	4.860	4.900	4.821	116,844
2026-05-29	4.900	4.920	4.860	4.900	4.821	89,700
2026-05-28	4.900	4.920	4.860	4.900	4.821	239,300
2026-05-27	4.920	4.920	4.880	4.900	4.821	89,200
2026-05-26	4.900	4.920	4.880	4.920	4.840	24,708
2026-05-25	4.920	4.920	4.860	4.880	4.801	326,900
2026-05-22	4.900	4.920	4.880	4.920	4.840	229,396
2026-05-21	4.920	4.920	4.880	4.920	4.840	97,002
2026-05-20	4.880	4.900	4.880	4.900	4.821	128,900
2026-05-19	4.900	4.900	4.880	4.900	4.821	60,080
2026-05-18	4.880	4.900	4.860	4.880	4.801	70,157
2026-05-15	4.880	4.880	4.840	4.880	4.801	172,400
2026-05-14	4.880	4.900	4.840	4.880	4.801	249,027
2026-05-13	4.900	4.900	4.880	4.880	4.801	196,457
2026-05-12	4.880	4.900	4.860	4.900	4.821	205,200
2026-05-11	4.900	4.900	4.860	4.880	4.801	291,302
2026-05-08	4.880	4.920	4.860	4.900	4.821	117,429
2026-05-07	4.900	4.900	4.880	4.880	4.801	122,199
2026-05-06	4.880	4.900	4.880	4.900	4.821	59,501
2026-05-05	4.860	4.900	4.860	4.880	4.801	157,148
2026-04-30	4.880	4.900	4.860	4.880	4.801	93,223
2026-04-29	4.820	4.900	4.820	4.900	4.821	197,011
2026-04-28	5.000	5.000	4.980	5.000	4.742	84,800
2026-04-27	5.000	5.050	5.000	5.000	4.742	29,433
2026-04-24	5.050	5.050	5.000	5.000	4.742	139,342
2026-04-23	5.000	5.000	4.980	5.000	4.742	59,200
2026-04-22	5.050	5.050	5.000	5.000	4.742	118,500

← NewerPage 2 of 21 · 1,215 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.