Ratchaphruek Hospital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	4.900	4.920	4.880	4.900	4.647	109,715
2026-01-19	4.880	4.920	4.880	4.920	4.666	150,400
2026-01-16	4.900	4.900	4.880	4.900	4.647	42,001
2026-01-15	4.880	4.900	4.860	4.900	4.647	50,800
2026-01-14	4.880	4.900	4.840	4.880	4.628	112,816
2026-01-13	4.880	4.900	4.820	4.880	4.628	368,525
2026-01-12	4.940	4.940	4.880	4.880	4.628	170,842
2026-01-09	4.940	4.960	4.920	4.920	4.666	94,109
2026-01-08	4.880	4.940	4.880	4.940	4.685	46,959
2026-01-07	4.920	4.920	4.880	4.920	4.666	74,504
2026-01-06	4.920	4.920	4.900	4.920	4.666	55,915
2026-01-05	4.960	4.960	4.900	4.920	4.666	215,600
2025-12-30	4.960	4.960	4.900	4.960	4.704	55,215
2025-12-29	4.880	4.940	4.880	4.920	4.666	72,712
2025-12-26	4.920	4.920	4.880	4.900	4.647	82,500
2025-12-25	4.920	4.920	4.880	4.920	4.666	77,444
2025-12-24	4.880	4.920	4.880	4.920	4.666	49,502
2025-12-23	4.880	4.900	4.860	4.880	4.628	113,400
2025-12-22	4.860	4.900	4.840	4.900	4.647	207,021
2025-12-19	4.880	4.880	4.860	4.880	4.628	145,968
2025-12-18	4.880	4.880	4.860	4.880	4.628	264,313
2025-12-17	4.900	4.900	4.880	4.880	4.628	10,627
2025-12-16	4.880	4.900	4.840	4.880	4.628	136,401
2025-12-15	4.860	4.880	4.860	4.880	4.628	39,004
2025-12-12	4.860	4.880	4.860	4.880	4.628	2,147
2025-12-11	4.860	4.880	4.840	4.880	4.628	82,900
2025-12-09	4.840	4.880	4.840	4.880	4.628	76,100
2025-12-08	4.860	4.900	4.840	4.880	4.628	34,111
2025-12-04	4.860	4.880	4.860	4.880	4.628	48,002
2025-12-03	4.860	4.860	4.820	4.860	4.609	151,001
2025-12-02	4.860	4.880	4.840	4.860	4.609	65,702
2025-12-01	4.900	4.900	4.820	4.860	4.609	207,902
2025-11-28	4.900	4.900	4.860	4.900	4.647	44,902
2025-11-27	4.900	4.900	4.880	4.900	4.647	13,101
2025-11-26	4.920	4.920	4.880	4.900	4.647	83,951
2025-11-25	4.860	4.920	4.860	4.920	4.666	106,700
2025-11-24	4.880	4.900	4.800	4.860	4.609	81,015
2025-11-21	4.820	4.860	4.820	4.860	4.609	211,014
2025-11-20	4.940	4.940	4.480	4.880	4.628	557,459
2025-11-19	4.940	4.940	4.920	4.940	4.685	45,735
2025-11-18	4.920	4.940	4.900	4.940	4.685	24,401
2025-11-17	4.920	4.940	4.920	4.940	4.685	40,100
2025-11-14	4.920	4.920	4.900	4.920	4.666	139,680
2025-11-13	4.940	4.940	4.900	4.920	4.666	296,101
2025-11-12	4.920	4.940	4.900	4.920	4.666	270,900
2025-11-11	4.940	4.940	4.880	4.940	4.685	435,802
2025-11-10	4.940	4.940	4.920	4.940	4.685	189,795
2025-11-07	4.940	4.940	4.900	4.940	4.685	157,697
2025-11-06	4.920	4.940	4.900	4.940	4.685	42,250
2025-11-05	4.920	4.940	4.880	4.940	4.685	266,866
2025-11-04	4.940	4.940	4.920	4.940	4.685	133,304
2025-11-03	4.940	4.960	4.940	4.960	4.704	41,700
2025-10-31	4.940	4.960	4.940	4.940	4.685	34,900
2025-10-30	4.940	4.940	4.920	4.940	4.685	28,100
2025-10-29	4.940	4.960	4.920	4.940	4.685	123,973
2025-10-28	4.940	4.960	4.920	4.940	4.685	89,216
2025-10-27	4.940	4.960	4.940	4.960	4.704	143,227
2025-10-24	4.940	4.980	4.940	4.940	4.685	91,053
2025-10-22	4.960	4.980	4.940	4.960	4.704	185,000
2025-10-21	4.940	4.960	4.920	4.940	4.685	123,403

← NewerPage 4 of 21 · 1,212 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.