Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand · Delayed Price · Currency is THB 18.80
-0.10 (-0.53%)
Oct 29, 2025, 4:24 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 18,502 |
| Oct 27, 2025 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | 25,651 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -1.55% | 41,460 |
| Oct 22, 2025 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | - | 47,916 |
| Oct 21, 2025 | 18.70 | 20.10 | 18.70 | 19.40 | 19.40 | 3.74% | 433,009 |
| Oct 20, 2025 | 18.70 | 18.90 | 18.50 | 18.70 | 18.70 | 0.54% | 103,942 |
| Oct 17, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | - | 103,842 |
| Oct 16, 2025 | 18.60 | 18.80 | 18.30 | 18.60 | 18.60 | - | 43,337 |
| Oct 15, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | 7,506 |
| Oct 14, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | 14,972 |
| Oct 10, 2025 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | 30,708 |
| Oct 9, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | - | 22,224 |
| Oct 8, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | 11,552 |
| Oct 7, 2025 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 30,040 |
| Oct 6, 2025 | 19.00 | 19.00 | 18.40 | 18.60 | 18.60 | -2.11% | 103,135 |
| Oct 3, 2025 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 49,824 |
| Oct 2, 2025 | 18.70 | 19.10 | 18.70 | 18.80 | 18.80 | 0.53% | 57,970 |
| Oct 1, 2025 | 19.00 | 19.10 | 18.70 | 18.70 | 18.70 | -2.09% | 91,113 |
| Sep 30, 2025 | 19.80 | 20.20 | 19.00 | 19.10 | 19.10 | -3.54% | 163,744 |
| Sep 29, 2025 | 19.40 | 20.70 | 18.90 | 19.80 | 19.80 | 2.59% | 530,474 |
| Sep 26, 2025 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | -2.03% | 59,986,784 |
| Sep 25, 2025 | 20.90 | 21.20 | 19.70 | 19.70 | 19.70 | -8.37% | 819,785 |
| Sep 24, 2025 | 17.60 | 22.90 | 17.60 | 21.50 | 21.50 | 20.79% | 1,783,491 |
| Sep 23, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | - | 62,107 |
| Sep 22, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 36,500 |
| Sep 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 12,554 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 19,372 |
| Sep 17, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 94,455 |
| Sep 16, 2025 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | 128,496 |
| Sep 15, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | 0.56% | 40,231 |
| Sep 12, 2025 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 43,674 |
| Sep 11, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 34,370 |
| Sep 10, 2025 | 17.90 | 17.90 | 17.40 | 17.80 | 17.80 | - | 71,134 |
| Sep 9, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 41,681 |
| Sep 8, 2025 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | 48,432 |
| Sep 5, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | 65,698 |
| Sep 4, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 0.56% | 11,675 |
| Sep 3, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 16,901 |
| Sep 2, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 7,003 |
| Sep 1, 2025 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | 19,275 |
| Aug 29, 2025 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | 124,317 |
| Aug 28, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 19,848 |
| Aug 27, 2025 | 17.90 | 17.90 | 17.40 | 17.80 | 17.80 | 0.56% | 18,006 |
| Aug 26, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | - | 5,308 |
| Aug 25, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 39,428 |
| Aug 22, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 91,859 |
| Aug 21, 2025 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -1.67% | 163,484 |
| Aug 20, 2025 | 17.80 | 18.00 | 17.50 | 18.00 | 18.00 | 2.27% | 22,674 |
| Aug 19, 2025 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 42,116 |
| Aug 18, 2025 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | 81,491 |