Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand · Delayed Price · Currency is THB 17.80
+0.10 (0.56%)
Sep 12, 2025, 4:36 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | -0.56% | 80,614 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 24,190 |
| Aug 13, 2025 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 29,537 |
| Aug 8, 2025 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - | 48,077 |
| Aug 7, 2025 | 17.90 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 68,526 |
| Aug 6, 2025 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | 78,391 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 75,409 |
| Aug 4, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | 0.56% | 19,617 |
| Aug 1, 2025 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 68,620 |
| Jul 31, 2025 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 1.71% | 93,332 |
| Jul 30, 2025 | 17.30 | 17.70 | 17.20 | 17.50 | 17.50 | 0.57% | 53,004 |
| Jul 29, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 1.75% | 7,937 |
| Jul 25, 2025 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 18,805 |
| Jul 24, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 36,513 |
| Jul 23, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 33,842 |
| Jul 22, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.16% | 46,107 |
| Jul 21, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 17,804 |
| Jul 18, 2025 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | - | 23,443 |
| Jul 17, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 75,633 |
| Jul 16, 2025 | 17.20 | 17.50 | 17.10 | 17.10 | 17.10 | - | 30,102 |
| Jul 15, 2025 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 0.59% | 45,817 |
| Jul 14, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.59% | 22,045 |
| Jul 11, 2025 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | -0.59% | 7,600 |
| Jul 9, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | - | 30,050 |
| Jul 8, 2025 | 17.10 | 17.20 | 16.90 | 17.00 | 17.00 | -0.58% | 45,695 |
| Jul 7, 2025 | 17.10 | 17.10 | 16.90 | 17.10 | 17.10 | 0.59% | 13,117 |
| Jul 4, 2025 | 17.20 | 17.20 | 16.90 | 17.00 | 17.00 | 0.59% | 25,925 |
| Jul 3, 2025 | 16.70 | 16.90 | 16.60 | 16.90 | 16.90 | 1.20% | 34,200 |
| Jul 2, 2025 | 17.40 | 17.40 | 16.70 | 16.70 | 16.70 | -1.18% | 49,384 |
| Jul 1, 2025 | 16.80 | 17.00 | 16.60 | 16.90 | 16.90 | -0.59% | 51,246 |