Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand · Delayed Price · Currency is THB 18.00
-0.20 (-1.10%)
Nov 19, 2025, 3:25 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 18,215 |
| Nov 17, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | 37,663 |
| Nov 14, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -2.67% | 34,516 |
| Nov 13, 2025 | 18.40 | 18.70 | 18.20 | 18.70 | 18.70 | 2.19% | 73,424 |
| Nov 12, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | - | 28,346 |
| Nov 11, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 0.55% | 4,705 |
| Nov 10, 2025 | 18.30 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 15,009 |
| Nov 7, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 5,629 |
| Nov 6, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 24,282 |
| Nov 5, 2025 | 18.30 | 18.70 | 18.30 | 18.50 | 18.50 | 1.09% | 13,811 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 71,682 |
| Nov 3, 2025 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 22,007 |
| Oct 31, 2025 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | - | 8,346 |
| Oct 30, 2025 | 18.90 | 19.00 | 18.50 | 18.60 | 18.60 | -0.53% | 23,322 |
| Oct 29, 2025 | 18.80 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 43,900 |
| 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% | 43,445 |
| 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% | 49,724 |
| 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% | 59,986,780 |
| 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 | - | 61,307 |
| Sep 22, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 29,500 |
| Sep 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 12,454 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 19,172 |
| Sep 17, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 78,163 |
| 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 | - | 70,734 |
| 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 |