Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.450 | 5.500 | 5.400 | 5.500 | 4.945 | 448,733 |
| 2025-01-21 | 5.450 | 5.500 | 5.400 | 5.500 | 4.945 | 466,918 |
| 2025-01-20 | 5.450 | 5.500 | 5.450 | 5.450 | 4.900 | 467,602 |
| 2025-01-17 | 5.500 | 5.500 | 5.400 | 5.500 | 4.945 | 538,247 |
| 2025-01-16 | 5.550 | 5.550 | 5.450 | 5.500 | 4.945 | 376,901 |
| 2025-01-15 | 5.550 | 5.550 | 5.450 | 5.550 | 4.990 | 501,800 |
| 2025-01-14 | 5.550 | 5.550 | 5.450 | 5.550 | 4.990 | 541,003 |
| 2025-01-13 | 5.550 | 5.600 | 5.500 | 5.600 | 5.034 | 225,601 |
| 2025-01-10 | 5.500 | 5.600 | 5.500 | 5.600 | 5.034 | 198,503 |
| 2025-01-09 | 5.600 | 5.600 | 5.500 | 5.600 | 5.034 | 203,921 |
| 2025-01-08 | 5.550 | 5.600 | 5.500 | 5.600 | 5.034 | 98,912 |
| 2025-01-07 | 5.650 | 5.650 | 5.450 | 5.650 | 5.079 | 228,220 |
| 2025-01-06 | 5.650 | 5.650 | 5.300 | 5.650 | 5.079 | 1,048,224 |
| 2025-01-03 | 5.650 | 5.650 | 5.600 | 5.650 | 5.079 | 144,437 |
| 2025-01-02 | 5.500 | 5.650 | 5.450 | 5.650 | 5.079 | 316,022 |
| 2024-12-30 | 5.500 | 5.500 | 5.400 | 5.500 | 4.945 | 916,947 |
| 2024-12-27 | 5.400 | 5.500 | 5.400 | 5.500 | 4.945 | 3,370,110 |
| 2024-12-26 | 5.400 | 5.450 | 5.350 | 5.450 | 4.900 | 514,436 |
| 2024-12-25 | 5.350 | 5.450 | 5.350 | 5.450 | 4.900 | 156,617 |
| 2024-12-24 | 5.350 | 5.400 | 5.350 | 5.400 | 4.855 | 114,822 |
| 2024-12-23 | 5.400 | 5.400 | 5.350 | 5.400 | 4.855 | 167,841 |
| 2024-12-20 | 5.400 | 5.400 | 5.350 | 5.400 | 4.855 | 388,099 |
| 2024-12-19 | 5.350 | 5.400 | 5.300 | 5.400 | 4.855 | 231,110 |
| 2024-12-18 | 5.400 | 5.400 | 5.300 | 5.400 | 4.855 | 327,056 |
| 2024-12-17 | 5.350 | 5.400 | 5.300 | 5.400 | 4.855 | 630,061 |
| 2024-12-16 | 5.400 | 5.450 | 5.350 | 5.400 | 4.855 | 458,410 |
| 2024-12-13 | 5.400 | 5.450 | 5.350 | 5.450 | 4.900 | 250,800 |
| 2024-12-12 | 5.400 | 5.450 | 5.400 | 5.400 | 4.855 | 169,755 |
| 2024-12-11 | 5.450 | 5.450 | 5.350 | 5.350 | 4.810 | 930,697 |
| 2024-12-09 | 5.450 | 5.450 | 5.400 | 5.400 | 4.855 | 2,624,008 |
| 2024-12-06 | 5.450 | 5.450 | 5.350 | 5.450 | 4.900 | 13,375,720 |
| 2024-12-04 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 166,025 |
| 2024-12-03 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 116,008 |
| 2024-12-02 | 5.450 | 5.450 | 5.400 | 5.450 | 4.900 | 244,826 |
| 2024-11-29 | 5.500 | 5.500 | 5.400 | 5.450 | 4.900 | 388,106 |
| 2024-11-28 | 5.450 | 5.500 | 5.450 | 5.500 | 4.945 | 23,958 |
| 2024-11-27 | 5.500 | 5.500 | 5.450 | 5.500 | 4.945 | 122,915 |
| 2024-11-26 | 5.500 | 5.550 | 5.450 | 5.500 | 4.945 | 155,729 |
| 2024-11-25 | 5.550 | 5.550 | 5.450 | 5.550 | 4.990 | 205,488 |
| 2024-11-22 | 5.550 | 5.550 | 5.500 | 5.550 | 4.990 | 198,551 |
| 2024-11-21 | 5.550 | 5.550 | 5.500 | 5.550 | 4.990 | 21,065 |
| 2024-11-20 | 5.500 | 5.550 | 5.500 | 5.550 | 4.990 | 168,030 |
| 2024-11-19 | 5.550 | 5.550 | 5.500 | 5.550 | 4.990 | 278,116 |
| 2024-11-18 | 5.550 | 5.550 | 5.500 | 5.550 | 4.990 | 449,600 |
| 2024-11-15 | 5.600 | 5.600 | 5.500 | 5.550 | 4.990 | 318,102 |
| 2024-11-14 | 5.600 | 5.600 | 5.500 | 5.600 | 5.034 | 466,717 |
| 2024-11-13 | 5.600 | 5.600 | 5.550 | 5.600 | 5.034 | 71,236 |
| 2024-11-12 | 5.600 | 5.600 | 5.550 | 5.600 | 5.034 | 228,961 |
| 2024-11-11 | 5.650 | 5.650 | 5.600 | 5.650 | 5.079 | 62,575 |
| 2024-11-08 | 5.600 | 5.650 | 5.600 | 5.650 | 5.079 | 86,616 |
| 2024-11-07 | 5.650 | 5.650 | 5.600 | 5.650 | 5.079 | 238,815 |
| 2024-11-06 | 5.650 | 5.650 | 5.600 | 5.650 | 5.079 | 118,629 |
| 2024-11-05 | 5.650 | 5.650 | 5.600 | 5.600 | 5.034 | 46,437 |
| 2024-11-04 | 5.700 | 5.700 | 5.600 | 5.650 | 5.079 | 165,553 |
| 2024-11-01 | 5.650 | 5.700 | 5.600 | 5.700 | 5.124 | 193,323 |
| 2024-10-31 | 5.650 | 5.650 | 5.600 | 5.650 | 5.079 | 46,098 |
| 2024-10-30 | 5.600 | 5.650 | 5.600 | 5.650 | 5.079 | 124,740 |
| 2024-10-29 | 5.700 | 5.700 | 5.600 | 5.650 | 5.079 | 365,960 |
| 2024-10-28 | 5.750 | 5.750 | 5.550 | 5.700 | 5.124 | 1,041,044 |
| 2024-10-25 | 5.750 | 5.750 | 5.650 | 5.700 | 5.124 | 110,924 |
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.