Ratchaphruek Hospital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 5.750 | 5.750 | 5.700 | 5.700 | 5.124 | 364,455 |
| 2024-10-22 | 5.700 | 5.750 | 5.700 | 5.750 | 5.169 | 168,632 |
| 2024-10-21 | 5.700 | 5.750 | 5.650 | 5.750 | 5.169 | 53,061 |
| 2024-10-18 | 5.700 | 5.750 | 5.650 | 5.700 | 5.124 | 151,098 |
| 2024-10-17 | 5.750 | 5.750 | 5.650 | 5.700 | 5.124 | 401,156 |
| 2024-10-16 | 5.750 | 5.750 | 5.650 | 5.700 | 5.124 | 461,037 |
| 2024-10-15 | 5.800 | 5.800 | 5.700 | 5.700 | 5.124 | 106,039 |
| 2024-10-11 | 5.800 | 5.800 | 5.750 | 5.750 | 5.169 | 142,846 |
| 2024-10-10 | 5.750 | 5.800 | 5.750 | 5.800 | 5.214 | 104,631 |
| 2024-10-09 | 5.750 | 5.800 | 5.750 | 5.800 | 5.214 | 79,643 |
| 2024-10-08 | 5.800 | 5.800 | 5.750 | 5.800 | 5.214 | 81,424 |
| 2024-10-07 | 5.750 | 5.800 | 5.700 | 5.800 | 5.214 | 152,928 |
| 2024-10-04 | 5.800 | 5.800 | 5.700 | 5.750 | 5.169 | 272,303 |
| 2024-10-03 | 5.800 | 5.800 | 5.750 | 5.800 | 5.214 | 35,765 |
| 2024-10-02 | 5.750 | 5.800 | 5.750 | 5.750 | 5.169 | 59,016 |
| 2024-10-01 | 5.800 | 5.850 | 5.700 | 5.750 | 5.169 | 567,171 |
| 2024-09-30 | 5.850 | 5.850 | 5.750 | 5.800 | 5.214 | 178,878 |
| 2024-09-27 | 5.800 | 5.850 | 5.800 | 5.850 | 5.259 | 36,108 |
| 2024-09-26 | 5.800 | 5.900 | 5.800 | 5.850 | 5.259 | 175,663 |
| 2024-09-25 | 5.750 | 5.850 | 5.750 | 5.800 | 5.214 | 166,775 |
| 2024-09-24 | 5.800 | 5.850 | 5.750 | 5.750 | 5.169 | 152,403 |
| 2024-09-23 | 5.900 | 5.900 | 5.800 | 5.800 | 5.214 | 153,264 |
| 2024-09-20 | 5.850 | 5.850 | 5.800 | 5.850 | 5.259 | 215,933 |
| 2024-09-19 | 5.750 | 5.850 | 5.750 | 5.800 | 5.214 | 428,178 |
| 2024-09-18 | 5.800 | 5.800 | 5.700 | 5.800 | 5.214 | 147,105 |
| 2024-09-17 | 5.750 | 5.800 | 5.700 | 5.750 | 5.169 | 86,131 |
| 2024-09-16 | 5.750 | 5.800 | 5.700 | 5.750 | 5.169 | 351,571 |
| 2024-09-13 | 5.750 | 5.750 | 5.700 | 5.750 | 5.169 | 369,100 |
| 2024-09-12 | 5.800 | 5.800 | 5.700 | 5.750 | 5.169 | 423,822 |
| 2024-09-11 | 5.800 | 5.800 | 5.700 | 5.750 | 5.169 | 224,017 |
| 2024-09-10 | 5.850 | 5.850 | 5.750 | 5.800 | 5.214 | 484,262 |
| 2024-09-09 | 5.800 | 5.850 | 5.800 | 5.850 | 5.259 | 371,997 |
| 2024-09-06 | 5.800 | 5.800 | 5.750 | 5.800 | 5.214 | 378,295 |
| 2024-09-05 | 5.800 | 5.800 | 5.750 | 5.800 | 5.214 | 211,060 |
| 2024-09-04 | 5.750 | 5.800 | 5.700 | 5.800 | 5.214 | 380,835 |
| 2024-09-03 | 5.700 | 5.750 | 5.700 | 5.750 | 5.169 | 48,607 |
| 2024-09-02 | 5.750 | 5.800 | 5.700 | 5.700 | 5.124 | 646,409 |
| 2024-08-30 | 5.700 | 5.750 | 5.700 | 5.700 | 5.124 | 285,026 |
| 2024-08-29 | 5.700 | 5.750 | 5.700 | 5.700 | 5.124 | 160,638 |
| 2024-08-28 | 5.700 | 5.750 | 5.650 | 5.700 | 5.124 | 226,855 |
| 2024-08-27 | 5.750 | 5.800 | 5.700 | 5.700 | 5.124 | 509,150 |
| 2024-08-26 | 5.750 | 5.800 | 5.700 | 5.750 | 5.169 | 389,562 |
| 2024-08-23 | 5.800 | 5.850 | 5.750 | 5.800 | 5.115 | 694,999 |
| 2024-08-22 | 5.850 | 5.850 | 5.750 | 5.800 | 5.115 | 200,334 |
| 2024-08-21 | 5.800 | 5.800 | 5.750 | 5.800 | 5.115 | 343,791 |
| 2024-08-20 | 5.800 | 5.850 | 5.750 | 5.800 | 5.115 | 182,510 |
| 2024-08-19 | 5.800 | 5.800 | 5.750 | 5.750 | 5.071 | 239,918 |
| 2024-08-16 | 5.800 | 5.800 | 5.750 | 5.750 | 5.071 | 550,373 |
| 2024-08-15 | 5.750 | 5.800 | 5.700 | 5.800 | 5.115 | 543,992 |
| 2024-08-14 | 5.750 | 5.800 | 5.700 | 5.750 | 5.071 | 321,817 |
| 2024-08-13 | 5.750 | 5.800 | 5.700 | 5.750 | 5.071 | 301,000 |
| 2024-08-09 | 5.800 | 5.800 | 5.700 | 5.750 | 5.071 | 147,854 |
| 2024-08-08 | 5.750 | 5.800 | 5.700 | 5.800 | 5.115 | 187,169 |
| 2024-08-07 | 5.700 | 5.800 | 5.700 | 5.750 | 5.071 | 80,834 |
| 2024-08-06 | 5.700 | 5.800 | 5.700 | 5.700 | 5.027 | 147,469 |
| 2024-08-05 | 5.750 | 5.800 | 5.650 | 5.650 | 4.983 | 557,537 |
| 2024-08-02 | 5.800 | 5.800 | 5.750 | 5.800 | 5.115 | 86,105 |
| 2024-08-01 | 5.750 | 5.800 | 5.750 | 5.800 | 5.115 | 399,215 |
| 2024-07-31 | 5.800 | 5.850 | 5.750 | 5.800 | 5.115 | 263,245 |
| 2024-07-30 | 5.800 | 5.850 | 5.800 | 5.800 | 5.115 | 297,019 |
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.