Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand · Delayed Price · Currency is THB 17.70
-0.10 (-0.56%)
Aug 1, 2025, 4:38 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 17.00 | 17.00 | 16.60 | 17.00 | 17.00 | - | 21,056 |
| Jun 27, 2025 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | - | 11,218 |
| Jun 26, 2025 | 17.10 | 17.60 | 16.70 | 17.00 | 17.00 | - | 52,568 |
| Jun 25, 2025 | 17.00 | 17.10 | 16.70 | 17.00 | 17.00 | -0.58% | 60,420 |
| Jun 24, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.59% | 10,300 |
| Jun 23, 2025 | 17.10 | 17.10 | 16.80 | 17.00 | 17.00 | -1.16% | 92,939 |
| Jun 20, 2025 | 17.50 | 17.50 | 17.10 | 17.20 | 17.20 | -2.27% | 102,284 |
| Jun 19, 2025 | 17.70 | 17.70 | 17.50 | 17.60 | 17.60 | -0.56% | 34,394 |
| Jun 18, 2025 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | -1.67% | 46,518 |
| Jun 17, 2025 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | - | 38,331 |
| Jun 16, 2025 | 17.90 | 18.10 | 17.90 | 18.00 | 18.00 | 0.56% | 4,528 |
| Jun 13, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 103,659 |
| Jun 12, 2025 | 18.20 | 18.20 | 17.70 | 17.80 | 17.80 | -1.66% | 90,262 |
| Jun 11, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | 28,715 |
| Jun 10, 2025 | 18.10 | 18.30 | 17.90 | 18.20 | 18.20 | 0.55% | 12,418 |
| Jun 9, 2025 | 18.20 | 18.20 | 17.90 | 18.10 | 18.10 | 0.56% | 30,926 |
| Jun 6, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -1.64% | 128,157 |
| Jun 5, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | - | 63,038 |
| Jun 4, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 23,074 |
| May 30, 2025 | 18.30 | 18.50 | 18.30 | 18.40 | 18.40 | 0.55% | 9,306 |
| May 29, 2025 | 18.10 | 18.40 | 18.00 | 18.30 | 18.30 | 0.55% | 14,195 |
| May 28, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | - | 43,334 |
| May 27, 2025 | 18.20 | 18.40 | 18.20 | 18.20 | 18.20 | -1.09% | 16,115 |
| May 26, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | -0.54% | 18,900 |
| May 23, 2025 | 18.60 | 18.60 | 18.30 | 18.50 | 18.50 | - | 21,621 |
| May 22, 2025 | 18.30 | 18.60 | 18.30 | 18.50 | 18.50 | -0.54% | 17,768 |
| May 21, 2025 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | - | 40,659 |
| May 20, 2025 | 18.60 | 18.60 | 18.40 | 18.60 | 18.60 | 1.09% | 28,125 |