Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.960 | 4.960 | 4.920 | 4.960 | 4.704 | 106,621 |
| 2025-10-17 | 4.960 | 4.960 | 4.920 | 4.960 | 4.704 | 176,100 |
| 2025-10-16 | 4.940 | 4.960 | 4.940 | 4.960 | 4.704 | 66,019 |
| 2025-10-15 | 4.940 | 4.960 | 4.920 | 4.940 | 4.685 | 112,901 |
| 2025-10-14 | 4.940 | 4.960 | 4.920 | 4.940 | 4.685 | 363,509 |
| 2025-10-10 | 4.980 | 4.980 | 4.940 | 4.960 | 4.704 | 238,312 |
| 2025-10-09 | 4.960 | 4.980 | 4.940 | 4.980 | 4.723 | 89,706 |
| 2025-10-08 | 4.960 | 4.980 | 4.960 | 4.980 | 4.723 | 148,807 |
| 2025-10-07 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 99,410 |
| 2025-10-06 | 4.960 | 4.980 | 4.960 | 4.980 | 4.723 | 205,242 |
| 2025-10-03 | 4.980 | 4.980 | 4.940 | 4.960 | 4.704 | 162,100 |
| 2025-10-02 | 4.980 | 4.980 | 4.940 | 4.980 | 4.723 | 216,024 |
| 2025-10-01 | 4.980 | 4.980 | 4.940 | 4.980 | 4.723 | 186,639 |
| 2025-09-30 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 149,300 |
| 2025-09-29 | 4.980 | 5.000 | 4.960 | 4.980 | 4.723 | 110,437 |
| 2025-09-26 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 172,425 |
| 2025-09-25 | 4.960 | 5.000 | 4.960 | 4.980 | 4.723 | 130,400 |
| 2025-09-24 | 4.960 | 5.200 | 4.940 | 4.940 | 4.685 | 1,029,874 |
| 2025-09-23 | 4.960 | 4.980 | 4.960 | 4.980 | 4.723 | 118,710 |
| 2025-09-22 | 4.980 | 5.000 | 4.960 | 4.960 | 4.704 | 179,510 |
| 2025-09-19 | 4.980 | 5.000 | 4.980 | 4.980 | 4.723 | 134,938 |
| 2025-09-18 | 4.980 | 5.000 | 4.940 | 4.980 | 4.723 | 230,200 |
| 2025-09-17 | 5.000 | 5.000 | 4.980 | 4.980 | 4.723 | 178,633 |
| 2025-09-16 | 4.980 | 5.000 | 4.980 | 5.000 | 4.742 | 55,705 |
| 2025-09-15 | 4.980 | 5.000 | 4.960 | 4.980 | 4.723 | 86,026 |
| 2025-09-12 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 124,000 |
| 2025-09-11 | 4.980 | 5.000 | 4.960 | 4.980 | 4.723 | 121,353 |
| 2025-09-10 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 116,310 |
| 2025-09-09 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 63,550 |
| 2025-09-08 | 4.960 | 4.980 | 4.940 | 4.980 | 4.723 | 315,703 |
| 2025-09-05 | 4.980 | 4.980 | 4.960 | 4.960 | 4.704 | 114,830 |
| 2025-09-04 | 4.980 | 4.980 | 4.960 | 4.980 | 4.723 | 100,438 |
| 2025-09-03 | 4.960 | 5.000 | 4.960 | 4.960 | 4.704 | 88,200 |
| 2025-09-02 | 4.960 | 4.980 | 4.940 | 4.980 | 4.723 | 113,323 |
| 2025-09-01 | 4.960 | 4.980 | 4.940 | 4.960 | 4.704 | 98,200 |
| 2025-08-29 | 4.960 | 4.980 | 4.940 | 4.960 | 4.704 | 135,290 |
| 2025-08-28 | 4.940 | 4.960 | 4.920 | 4.940 | 4.685 | 176,866 |
| 2025-08-27 | 4.920 | 4.940 | 4.900 | 4.920 | 4.666 | 453,800 |
| 2025-08-26 | 4.920 | 4.960 | 4.900 | 4.940 | 4.685 | 668,716 |
| 2025-08-25 | 4.980 | 5.050 | 4.960 | 5.000 | 4.647 | 446,101 |
| 2025-08-22 | 5.000 | 5.000 | 4.980 | 4.980 | 4.629 | 654,409 |
| 2025-08-21 | 5.000 | 5.000 | 4.980 | 4.980 | 4.629 | 411,233 |
| 2025-08-20 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 199,993 |
| 2025-08-19 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 207,510 |
| 2025-08-18 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 245,405 |
| 2025-08-15 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 286,255 |
| 2025-08-14 | 5.050 | 5.050 | 5.000 | 5.000 | 4.647 | 502,515 |
| 2025-08-13 | 5.100 | 5.100 | 5.000 | 5.050 | 4.694 | 417,453 |
| 2025-08-08 | 5.000 | 5.100 | 4.980 | 5.050 | 4.694 | 646,300 |
| 2025-08-07 | 5.000 | 5.050 | 4.980 | 4.980 | 4.629 | 809,600 |
| 2025-08-06 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 477,951 |
| 2025-08-05 | 4.980 | 5.000 | 4.980 | 4.980 | 4.629 | 466,509 |
| 2025-08-04 | 5.000 | 5.000 | 4.980 | 4.980 | 4.629 | 424,207 |
| 2025-08-01 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 485,800 |
| 2025-07-31 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 168,801 |
| 2025-07-30 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 579,190 |
| 2025-07-29 | 5.000 | 5.050 | 5.000 | 5.000 | 4.647 | 472,410 |
| 2025-07-25 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 158,410 |
| 2025-07-24 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 133,206 |
| 2025-07-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 371,301 |
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.