Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	4.980	5.000	4.980	5.000	4.742	191,600
2026-04-20	4.980	5.000	4.960	4.980	4.723	21,127
2026-04-17	4.940	4.980	4.940	4.980	4.723	40,300
2026-04-16	4.940	4.960	4.920	4.940	4.685	143,359
2026-04-10	4.960	4.960	4.920	4.940	4.685	47,600
2026-04-09	4.960	4.960	4.940	4.940	4.685	39,800
2026-04-08	4.900	4.940	4.900	4.940	4.685	56,800
2026-04-07	4.920	4.920	4.900	4.920	4.666	118,708
2026-04-03	4.920	4.940	4.900	4.920	4.666	66,200
2026-04-02	4.940	4.940	4.900	4.940	4.685	189,717
2026-04-01	4.920	4.940	4.900	4.940	4.685	117,981
2026-03-31	4.920	4.920	4.900	4.920	4.666	103,020
2026-03-30	4.880	4.920	4.880	4.900	4.647	81,398
2026-03-27	4.920	4.920	4.860	4.900	4.647	192,991
2026-03-26	4.940	4.940	4.880	4.920	4.666	204,976
2026-03-25	4.920	4.920	4.880	4.920	4.666	117,847
2026-03-24	4.900	4.920	4.880	4.920	4.666	175,790
2026-03-23	4.960	4.960	4.900	4.900	4.647	200,501
2026-03-20	4.980	4.980	4.940	4.960	4.704	161,410
2026-03-19	4.960	5.000	4.960	4.980	4.723	276,753
2026-03-18	4.960	5.050	4.920	4.960	4.704	607,375
2026-03-17	4.980	4.980	4.960	4.960	4.704	208,787
2026-03-16	4.980	5.000	4.980	4.980	4.723	90,645
2026-03-13	5.050	5.050	4.960	5.000	4.742	253,731
2026-03-12	5.000	5.000	4.980	4.980	4.723	205,650
2026-03-11	5.050	5.050	4.980	4.980	4.723	285,007
2026-03-10	4.960	5.050	4.960	5.050	4.789	50,974
2026-03-09	4.920	4.960	4.920	4.940	4.685	160,011
2026-03-06	4.940	4.960	4.920	4.940	4.685	158,200
2026-03-05	5.050	5.050	4.920	4.940	4.685	162,140
2026-03-04	5.000	5.000	4.880	4.900	4.647	923,707
2026-03-02	5.050	5.050	4.980	5.050	4.789	504,445
2026-02-27	5.100	5.100	5.050	5.100	4.837	128,504
2026-02-26	5.100	5.100	5.050	5.100	4.837	502,400
2026-02-25	5.100	5.150	5.100	5.100	4.837	320,523
2026-02-24	5.100	5.150	5.100	5.150	4.884	156,540
2026-02-23	5.150	5.200	5.100	5.150	4.884	141,722
2026-02-20	5.200	5.200	5.100	5.200	4.932	247,024
2026-02-19	5.200	5.250	5.150	5.200	4.932	657,284
2026-02-18	5.050	5.150	5.000	5.100	4.837	382,146
2026-02-17	5.050	5.050	5.000	5.050	4.789	303,207
2026-02-16	4.980	5.050	4.960	5.000	4.742	177,900
2026-02-13	4.960	4.980	4.940	4.980	4.723	226,407
2026-02-12	4.980	4.980	4.940	4.980	4.723	218,923
2026-02-11	4.980	5.000	4.940	4.980	4.723	221,709
2026-02-10	4.940	4.980	4.940	4.980	4.723	198,147
2026-02-09	4.920	4.940	4.900	4.940	4.685	127,607
2026-02-06	4.920	4.920	4.880	4.920	4.666	178,100
2026-02-05	4.900	4.920	4.880	4.920	4.666	335,003
2026-02-04	4.860	4.900	4.840	4.900	4.647	369,706
2026-02-03	4.900	4.900	4.860	4.880	4.628	221,540
2026-02-02	4.900	4.900	4.860	4.900	4.647	128,700
2026-01-30	4.880	4.900	4.880	4.900	4.647	32,200
2026-01-29	4.920	4.920	4.840	4.880	4.628	312,603
2026-01-28	4.900	4.940	4.880	4.920	4.666	118,831
2026-01-27	4.860	4.920	4.860	4.920	4.666	66,202
2026-01-26	4.840	4.880	4.840	4.880	4.628	48,800
2026-01-23	4.840	4.880	4.840	4.880	4.628	38,202
2026-01-22	4.880	4.900	4.840	4.880	4.628	163,801
2026-01-21	4.900	4.900	4.880	4.880	4.628	97,720

← NewerPage 3 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.