Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.050	6.100	6.050	6.050	4.621	462,000
2022-02-03	6.150	6.150	6.050	6.050	4.621	498,200
2022-02-02	6.100	6.150	6.050	6.050	4.621	245,000
2022-02-01	6.150	6.150	6.100	6.100	4.659	146,100
2022-01-31	6.100	6.150	6.100	6.100	4.659	332,500
2022-01-28	6.100	6.150	6.050	6.150	4.697	260,900
2022-01-27	6.150	6.150	6.000	6.050	4.621	810,100
2022-01-26	6.100	6.150	6.050	6.050	4.621	520,300
2022-01-25	6.100	6.150	6.000	6.050	4.621	608,600
2022-01-24	6.100	6.150	6.100	6.100	4.659	264,500
2022-01-21	6.150	6.200	6.100	6.100	4.659	883,200
2022-01-20	6.200	6.250	6.150	6.150	4.697	761,400
2022-01-19	6.200	6.250	6.150	6.200	4.736	1,175,500
2022-01-18	6.200	6.200	6.150	6.200	4.736	515,100
2022-01-17	6.200	6.250	6.150	6.200	4.736	548,300
2022-01-14	6.200	6.200	6.150	6.200	4.736	293,300
2022-01-13	6.200	6.200	6.150	6.150	4.697	775,900
2022-01-12	6.100	6.200	6.100	6.200	4.736	289,900
2022-01-11	6.200	6.200	6.100	6.150	4.697	634,700
2022-01-10	6.200	6.200	6.150	6.200	4.736	310,900
2022-01-07	6.250	6.250	6.150	6.200	4.736	587,300
2022-01-06	6.050	6.250	6.050	6.250	4.774	1,482,700
2022-01-05	6.100	6.100	6.050	6.100	4.659	301,900
2022-01-04	6.000	6.100	6.000	6.100	4.659	698,200
2021-12-30	6.050	6.100	6.000	6.100	4.659	427,600
2021-12-29	6.050	6.050	6.000	6.050	4.621	155,600
2021-12-28	6.050	6.100	6.000	6.050	4.621	751,400
2021-12-27	6.000	6.100	5.950	6.050	4.621	591,300
2021-12-24	5.950	6.050	5.950	6.000	4.583	900,600
2021-12-23	5.900	6.000	5.900	5.950	4.545	591,400
2021-12-22	5.950	5.950	5.850	5.900	4.506	701,500
2021-12-21	6.000	6.000	5.850	5.950	4.545	678,100
2021-12-20	5.900	6.000	5.800	6.000	4.583	1,177,200
2021-12-17	5.850	5.900	5.800	5.850	4.468	422,500
2021-12-16	5.900	5.900	5.800	5.850	4.468	535,300
2021-12-15	5.900	5.900	5.850	5.850	4.468	628,700
2021-12-14	5.850	5.950	5.850	5.950	4.545	832,000
2021-12-13	5.950	5.950	5.850	5.850	4.468	1,451,000
2021-12-09	5.950	6.000	5.850	5.950	4.545	983,200
2021-12-08	5.950	6.000	5.850	5.900	4.506	1,034,500
2021-12-07	5.950	6.050	5.900	5.950	4.545	1,092,300
2021-12-03	6.000	6.050	5.950	6.000	4.583	751,800
2021-12-02	6.000	6.050	5.950	6.000	4.583	740,300
2021-12-01	6.050	6.050	5.950	6.000	4.583	942,000
2021-11-30	6.050	6.100	5.950	6.000	4.583	1,031,500
2021-11-29	6.100	6.200	6.050	6.050	4.621	984,200
2021-11-26	6.050	6.200	6.050	6.100	4.659	1,122,500
2021-11-25	6.150	6.200	5.950	6.100	4.659	1,061,400
2021-11-24	6.100	6.150	6.050	6.150	4.697	452,700
2021-11-23	6.050	6.100	6.000	6.100	4.659	650,300
2021-11-22	6.050	6.100	6.000	6.050	4.621	531,000
2021-11-19	6.050	6.100	6.000	6.050	4.621	462,200
2021-11-18	6.100	6.100	5.900	6.050	4.621	1,410,100
2021-11-17	6.100	6.100	6.000	6.100	4.659	739,200
2021-11-16	6.050	6.100	6.000	6.100	4.659	704,500
2021-11-15	6.150	6.150	6.050	6.050	4.621	454,700
2021-11-12	6.150	6.150	6.050	6.100	4.659	843,700
2021-11-11	6.150	6.200	6.100	6.100	4.659	437,500
2021-11-10	6.150	6.200	6.100	6.150	4.697	351,600
2021-11-09	6.100	6.150	6.000	6.150	4.697	815,800

← NewerPage 20 of 21 · 1,217 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.