Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.000 | 5.000 | 4.980 | 4.980 | 4.629 | 318,700 |
| 2025-07-21 | 5.050 | 5.050 | 4.980 | 5.000 | 4.647 | 333,500 |
| 2025-07-18 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 286,702 |
| 2025-07-17 | 4.980 | 5.050 | 4.980 | 5.000 | 4.647 | 405,206 |
| 2025-07-16 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 225,700 |
| 2025-07-15 | 5.050 | 5.050 | 4.980 | 5.000 | 4.647 | 290,560 |
| 2025-07-14 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 237,307 |
| 2025-07-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.647 | 150,906 |
| 2025-07-09 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 87,225 |
| 2025-07-08 | 4.980 | 5.050 | 4.980 | 5.000 | 4.647 | 254,709 |
| 2025-07-07 | 5.050 | 5.050 | 4.980 | 5.000 | 4.647 | 475,256 |
| 2025-07-04 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 426,532 |
| 2025-07-03 | 5.050 | 5.050 | 4.980 | 5.000 | 4.647 | 564,413 |
| 2025-07-02 | 5.050 | 5.050 | 5.000 | 5.050 | 4.694 | 187,612 |
| 2025-07-01 | 4.980 | 5.100 | 4.980 | 5.050 | 4.694 | 115,189 |
| 2025-06-30 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 119,269 |
| 2025-06-27 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 146,070 |
| 2025-06-26 | 5.000 | 5.050 | 5.000 | 5.000 | 4.647 | 261,932 |
| 2025-06-25 | 5.000 | 5.050 | 4.980 | 5.000 | 4.647 | 313,931 |
| 2025-06-24 | 5.100 | 5.100 | 5.000 | 5.050 | 4.694 | 186,461 |
| 2025-06-23 | 5.000 | 5.000 | 4.980 | 5.000 | 4.647 | 125,500 |
| 2025-06-20 | 5.100 | 5.100 | 5.000 | 5.000 | 4.647 | 257,333 |
| 2025-06-19 | 5.100 | 5.100 | 5.000 | 5.050 | 4.694 | 107,149 |
| 2025-06-18 | 5.050 | 5.100 | 5.000 | 5.050 | 4.694 | 261,225 |
| 2025-06-17 | 5.100 | 5.150 | 5.050 | 5.100 | 4.740 | 148,600 |
| 2025-06-16 | 5.200 | 5.200 | 5.100 | 5.100 | 4.740 | 120,057 |
| 2025-06-13 | 5.150 | 5.200 | 5.150 | 5.150 | 4.787 | 196,016 |
| 2025-06-12 | 5.250 | 5.300 | 5.150 | 5.250 | 4.880 | 347,328 |
| 2025-06-11 | 5.300 | 5.300 | 5.200 | 5.300 | 4.926 | 252,832 |
| 2025-06-10 | 5.300 | 5.350 | 5.200 | 5.350 | 4.972 | 231,999 |
| 2025-06-09 | 5.350 | 5.350 | 5.250 | 5.350 | 4.972 | 415,408 |
| 2025-06-06 | 5.100 | 5.350 | 5.100 | 5.350 | 4.972 | 349,111 |
| 2025-06-05 | 5.100 | 5.100 | 5.050 | 5.100 | 4.740 | 152,480 |
| 2025-06-04 | 5.100 | 5.150 | 5.050 | 5.100 | 4.740 | 409,628 |
| 2025-05-30 | 5.150 | 5.150 | 5.100 | 5.100 | 4.740 | 458,231 |
| 2025-05-29 | 5.150 | 5.200 | 5.100 | 5.200 | 4.833 | 457,805 |
| 2025-05-28 | 5.150 | 5.200 | 5.150 | 5.150 | 4.787 | 486,257 |
| 2025-05-27 | 5.200 | 5.200 | 5.150 | 5.200 | 4.833 | 201,120 |
| 2025-05-26 | 5.200 | 5.200 | 5.150 | 5.150 | 4.787 | 328,432 |
| 2025-05-23 | 5.150 | 5.200 | 5.100 | 5.150 | 4.787 | 569,198 |
| 2025-05-22 | 5.200 | 5.200 | 5.150 | 5.200 | 4.833 | 209,306 |
| 2025-05-21 | 5.200 | 5.200 | 5.150 | 5.200 | 4.833 | 366,710 |
| 2025-05-20 | 5.250 | 5.250 | 5.150 | 5.250 | 4.880 | 651,498 |
| 2025-05-19 | 5.300 | 5.300 | 5.200 | 5.250 | 4.880 | 448,944 |
| 2025-05-16 | 5.250 | 5.300 | 5.200 | 5.300 | 4.926 | 243,949 |
| 2025-05-15 | 5.300 | 5.350 | 5.250 | 5.300 | 4.926 | 105,201 |
| 2025-05-14 | 5.350 | 5.350 | 5.250 | 5.300 | 4.926 | 159,729 |
| 2025-05-13 | 5.300 | 5.300 | 5.250 | 5.300 | 4.926 | 122,589 |
| 2025-05-09 | 5.300 | 5.300 | 5.250 | 5.250 | 4.880 | 145,172 |
| 2025-05-08 | 5.350 | 5.350 | 5.250 | 5.350 | 4.972 | 586,206 |
| 2025-05-07 | 5.450 | 5.450 | 5.350 | 5.350 | 4.972 | 274,811 |
| 2025-05-06 | 5.350 | 5.450 | 5.350 | 5.450 | 5.065 | 431,100 |
| 2025-05-02 | 5.450 | 5.500 | 5.350 | 5.450 | 5.065 | 340,987 |
| 2025-04-30 | 5.300 | 5.500 | 5.250 | 5.500 | 5.112 | 411,844 |
| 2025-04-29 | 5.500 | 5.500 | 5.350 | 5.500 | 4.945 | 663,634 |
| 2025-04-28 | 5.500 | 5.500 | 5.450 | 5.500 | 4.945 | 262,365 |
| 2025-04-25 | 5.450 | 5.500 | 5.400 | 5.500 | 4.945 | 302,524 |
| 2025-04-24 | 5.550 | 5.550 | 5.350 | 5.500 | 4.945 | 282,020 |
| 2025-04-23 | 5.350 | 5.500 | 5.300 | 5.500 | 4.945 | 283,322 |
| 2025-04-22 | 5.300 | 5.350 | 5.250 | 5.350 | 4.810 | 173,830 |
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.