Ramkhamhaeng Hospital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	18.10	18.30	18.10	18.30	18.30	-	15,600
Apr 29, 2026	18.20	18.30	18.20	18.30	18.30	-	1,027
Apr 28, 2026	18.20	18.30	18.20	18.30	18.30	-	7,311
Apr 27, 2026	18.50	18.50	18.20	18.30	18.30	-0.54%	64,957
Apr 24, 2026	18.30	18.40	18.20	18.40	18.40	0.55%	13,488
Apr 23, 2026	18.30	18.30	18.20	18.30	18.30	-0.54%	25,500
Apr 22, 2026	18.20	18.50	18.20	18.40	18.40	1.10%	136,941
Apr 21, 2026	18.30	18.30	18.20	18.20	18.20	-	8,711
Apr 20, 2026	18.20	18.40	18.10	18.20	18.20	-	59,618
Apr 17, 2026	18.20	18.20	18.10	18.20	18.20	-0.55%	69,715
Apr 16, 2026	18.20	18.40	18.10	18.30	18.30	0.55%	37,709
Apr 10, 2026	18.20	18.30	18.20	18.20	18.20	-	24,017
Apr 9, 2026	18.30	18.30	18.20	18.20	18.20	-0.55%	3,107
Apr 8, 2026	18.40	18.40	18.20	18.30	18.30	0.55%	19,058
Apr 7, 2026	18.20	18.30	18.20	18.20	18.20	-	12,752
Apr 3, 2026	18.50	18.50	18.20	18.20	18.20	-1.62%	142,410
Apr 2, 2026	18.30	18.50	18.30	18.50	18.50	0.54%	4,301
Apr 1, 2026	18.50	18.60	18.40	18.40	18.40	-0.54%	40,202
Mar 31, 2026	18.40	18.90	18.30	18.50	18.50	0.54%	69,902
Mar 30, 2026	18.30	18.40	18.20	18.40	18.40	1.10%	25,703
Mar 27, 2026	18.10	18.30	18.10	18.20	18.20	0.55%	26,400
Mar 26, 2026	18.20	18.40	18.10	18.10	18.10	-0.55%	55,814
Mar 25, 2026	18.30	18.50	18.20	18.20	18.20	-1.62%	78,040
Mar 24, 2026	18.50	18.60	18.50	18.50	18.40	-0.54%	89,656
Mar 23, 2026	18.70	18.70	18.40	18.60	18.50	1.64%	31,534
Mar 20, 2026	18.40	18.50	18.30	18.30	18.20	-0.54%	102,406
Mar 19, 2026	18.40	18.50	18.30	18.40	18.30	-0.54%	20,100
Mar 18, 2026	18.40	18.60	18.40	18.50	18.40	-	36,340
Mar 17, 2026	18.50	18.60	18.20	18.50	18.40	-0.54%	98,049
Mar 16, 2026	18.20	18.60	18.10	18.60	18.50	2.20%	186,307
Mar 13, 2026	18.30	18.30	18.10	18.20	18.10	-	56,096
Mar 12, 2026	18.50	18.50	18.10	18.20	18.10	-1.62%	46,918
Mar 11, 2026	18.60	18.70	18.40	18.50	18.40	-0.54%	35,407
Mar 10, 2026	18.30	18.60	18.30	18.60	18.50	1.64%	75,408
Mar 9, 2026	18.10	18.30	18.00	18.30	18.20	-	152,187
Mar 6, 2026	18.30	18.30	18.10	18.30	18.20	-	28,092
Mar 5, 2026	18.40	18.40	18.20	18.30	18.20	-0.54%	38,329
Mar 4, 2026	18.50	18.50	17.70	18.40	18.30	-1.60%	241,358
Mar 2, 2026	19.00	19.00	18.70	18.70	18.60	1.08%	252,416
Feb 27, 2026	18.50	18.90	18.50	18.50	18.40	0.54%	130,316
Feb 26, 2026	18.70	18.90	18.40	18.40	18.30	-1.08%	287,030
Feb 25, 2026	18.50	18.70	18.50	18.60	18.50	-	43,210
Feb 24, 2026	18.50	18.60	18.30	18.60	18.50	-	39,805
Feb 23, 2026	18.90	18.90	18.40	18.60	18.50	-1.06%	96,260
Feb 20, 2026	18.80	18.90	18.60	18.80	18.70	-	65,090
Feb 19, 2026	18.60	18.80	18.50	18.80	18.70	1.08%	134,204
Feb 18, 2026	18.50	18.60	18.50	18.60	18.50	1.09%	117,833
Feb 17, 2026	18.40	18.50	18.30	18.40	18.30	-0.54%	111,125
Feb 16, 2026	18.40	18.50	18.30	18.50	18.40	0.54%	38,212
Feb 13, 2026	18.20	18.40	18.20	18.40	18.30	0.55%	104,817