Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.300 | 5.350 | 5.250 | 5.350 | 4.810 | 173,830 |
| 2025-04-21 | 5.300 | 5.350 | 5.250 | 5.350 | 4.810 | 141,703 |
| 2025-04-18 | 5.300 | 5.300 | 5.250 | 5.300 | 4.765 | 197,014 |
| 2025-04-17 | 5.200 | 5.350 | 5.200 | 5.350 | 4.810 | 269,034 |
| 2025-04-16 | 5.250 | 5.250 | 5.200 | 5.200 | 4.675 | 100,102 |
| 2025-04-11 | 5.200 | 5.250 | 5.150 | 5.250 | 4.720 | 292,440 |
| 2025-04-10 | 5.250 | 5.300 | 5.050 | 5.250 | 4.720 | 1,457,255 |
| 2025-04-09 | 5.100 | 5.250 | 5.100 | 5.250 | 4.720 | 710,723 |
| 2025-04-08 | 5.250 | 5.300 | 5.050 | 5.050 | 4.540 | 865,128 |
| 2025-04-04 | 5.350 | 5.350 | 5.250 | 5.350 | 4.810 | 532,840 |
| 2025-04-03 | 5.300 | 5.350 | 5.250 | 5.350 | 4.810 | 305,701 |
| 2025-04-02 | 5.300 | 5.350 | 5.300 | 5.300 | 4.765 | 141,751 |
| 2025-04-01 | 5.300 | 5.350 | 5.300 | 5.350 | 4.810 | 267,306 |
| 2025-03-31 | 5.300 | 5.350 | 5.300 | 5.350 | 4.810 | 218,411 |
| 2025-03-28 | 5.350 | 5.350 | 5.300 | 5.300 | 4.765 | 15,902 |
| 2025-03-27 | 5.300 | 5.350 | 5.300 | 5.350 | 4.810 | 358,013 |
| 2025-03-26 | 5.300 | 5.350 | 5.300 | 5.350 | 4.810 | 81,900 |
| 2025-03-25 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 143,520 |
| 2025-03-24 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 283,431 |
| 2025-03-21 | 5.350 | 5.350 | 5.350 | 5.350 | 4.810 | 17,900 |
| 2025-03-20 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 313,952 |
| 2025-03-19 | 5.300 | 5.350 | 5.300 | 5.350 | 4.810 | 458,900 |
| 2025-03-18 | 5.400 | 5.400 | 5.300 | 5.350 | 4.810 | 322,107 |
| 2025-03-17 | 5.400 | 5.400 | 5.350 | 5.400 | 4.855 | 273,917 |
| 2025-03-14 | 5.300 | 5.400 | 5.300 | 5.400 | 4.855 | 267,229 |
| 2025-03-13 | 5.400 | 5.400 | 5.350 | 5.350 | 4.810 | 442,542 |
| 2025-03-12 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 392,878 |
| 2025-03-11 | 5.500 | 5.500 | 5.400 | 5.400 | 4.855 | 223,433 |
| 2025-03-10 | 5.400 | 5.500 | 5.400 | 5.500 | 4.945 | 499,610 |
| 2025-03-07 | 5.400 | 5.400 | 5.350 | 5.400 | 4.855 | 464,516 |
| 2025-03-06 | 5.300 | 5.450 | 5.300 | 5.450 | 4.900 | 541,619 |
| 2025-03-05 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 97,182 |
| 2025-03-04 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 139,900 |
| 2025-03-03 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 528,814 |
| 2025-02-28 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 185,059 |
| 2025-02-27 | 5.350 | 5.400 | 5.100 | 5.350 | 4.810 | 1,719,789 |
| 2025-02-26 | 5.300 | 5.350 | 5.300 | 5.350 | 4.810 | 603,750 |
| 2025-02-25 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 403,357 |
| 2025-02-24 | 5.350 | 5.350 | 5.350 | 5.350 | 4.810 | 168,010 |
| 2025-02-21 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 114,140 |
| 2025-02-20 | 5.400 | 5.400 | 5.300 | 5.350 | 4.810 | 659,714 |
| 2025-02-19 | 5.300 | 5.400 | 5.300 | 5.400 | 4.855 | 233,626 |
| 2025-02-18 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 883,338 |
| 2025-02-17 | 5.350 | 5.350 | 5.250 | 5.350 | 4.810 | 1,077,852 |
| 2025-02-14 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 175,178 |
| 2025-02-13 | 5.350 | 5.350 | 5.300 | 5.350 | 4.810 | 242,651 |
| 2025-02-11 | 5.400 | 5.400 | 5.350 | 5.350 | 4.810 | 239,806 |
| 2025-02-10 | 5.350 | 5.400 | 5.350 | 5.400 | 4.855 | 128,550 |
| 2025-02-07 | 5.350 | 5.400 | 5.300 | 5.400 | 4.855 | 433,445 |
| 2025-02-06 | 5.350 | 5.400 | 5.300 | 5.350 | 4.810 | 1,077,603 |
| 2025-02-05 | 5.400 | 5.400 | 5.350 | 5.400 | 4.855 | 240,715 |
| 2025-02-04 | 5.400 | 5.400 | 5.300 | 5.400 | 4.855 | 352,776 |
| 2025-02-03 | 5.350 | 5.400 | 5.300 | 5.400 | 4.855 | 427,107 |
| 2025-01-31 | 5.400 | 5.400 | 5.300 | 5.400 | 4.855 | 719,330 |
| 2025-01-30 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 276,201 |
| 2025-01-29 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 100,935 |
| 2025-01-28 | 5.450 | 5.450 | 5.350 | 5.450 | 4.900 | 92,615 |
| 2025-01-27 | 5.450 | 5.450 | 5.400 | 5.400 | 4.855 | 121,500 |
| 2025-01-24 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 165,887 |
| 2025-01-23 | 5.500 | 5.500 | 5.400 | 5.450 | 4.900 | 285,949 |
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.