Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand · Delayed Price · Currency is THB 17.60
+0.20 (1.15%)
Sep 3, 2026, 12:17 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 17.50 | 17.60 | 17.30 | 17.40 | 17.40 | -0.57% | 136,398 |
| Sep 1, 2026 | 17.70 | 17.80 | 17.50 | 17.50 | 17.50 | -1.13% | 48,626 |
| Aug 31, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 8,123 |
| Aug 28, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | 31,434 |
| Aug 27, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | -0.56% | 79,993 |
| Aug 26, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | 27,779 |
| Aug 25, 2026 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | -1.12% | 47,026 |
| Aug 24, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 17,802 |
| Aug 21, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 26,150 |
| Aug 20, 2026 | 17.80 | 17.90 | 17.80 | 17.80 | 17.80 | - | 32,432 |
| Aug 19, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 22,426 |
| Aug 18, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 16,706 |
| Aug 17, 2026 | 17.80 | 18.00 | 17.80 | 17.90 | 17.90 | 0.56% | 14,008 |
| Aug 14, 2026 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - | 56,104 |
| Aug 13, 2026 | 17.90 | 17.90 | 17.80 | 17.80 | 17.80 | -0.56% | 38,605 |
| Aug 11, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 15,100 |
| Aug 10, 2026 | 17.90 | 18.00 | 17.80 | 17.80 | 17.80 | -0.56% | 18,543 |
| Aug 7, 2026 | 17.90 | 18.00 | 17.80 | 17.90 | 17.90 | - | 54,568 |
| Aug 6, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 34,701 |
| Aug 5, 2026 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - | 46,101 |
| Aug 4, 2026 | 17.80 | 17.90 | 17.70 | 17.90 | 17.90 | - | 47,414 |
| Aug 3, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | - | 46,902 |
| Jul 31, 2026 | 17.80 | 17.90 | 17.80 | 17.90 | 17.90 | 0.56% | 39,870 |
| Jul 30, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | -0.56% | 96,031 |
| Jul 27, 2026 | 17.90 | 17.90 | 17.70 | 17.90 | 17.90 | - | 37,346 |
| Jul 24, 2026 | 17.70 | 17.90 | 17.70 | 17.90 | 17.90 | 0.56% | 67,870 |
| Jul 23, 2026 | 17.90 | 18.00 | 17.70 | 17.80 | 17.80 | -0.56% | 149,225 |
| Jul 22, 2026 | 17.90 | 18.00 | 17.70 | 17.90 | 17.90 | - | 124,470 |
| Jul 21, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 12,605 |
| Jul 20, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 87,416 |
| Jul 17, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 42,454 |
| Jul 16, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 71,522 |
| Jul 15, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 46,238 |
| Jul 14, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 54,637 |
| Jul 13, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 142,300 |
| Jul 10, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 34,500 |
| Jul 9, 2026 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 123,117 |
| Jul 8, 2026 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 97,703 |
| Jul 7, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 54,031 |
| Jul 6, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | - | 55,627 |
| Jul 3, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 126,017 |
| Jul 2, 2026 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 1.12% | 39,404 |
| Jul 1, 2026 | 18.00 | 18.10 | 17.70 | 17.90 | 17.90 | -0.56% | 162,823 |
| Jun 30, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 66,734 |
| Jun 29, 2026 | 18.00 | 18.20 | 17.90 | 18.10 | 18.10 | - | 84,132 |
| Jun 26, 2026 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 13,622 |
| Jun 25, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 22,018 |
| Jun 24, 2026 | 17.90 | 18.10 | 17.90 | 18.10 | 18.10 | 1.12% | 4,130 |
| Jun 23, 2026 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 7,219 |
| Jun 22, 2026 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 17,668 |