Ramkhamhaeng Hospital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	18.30	18.50	18.30	18.40	18.40	0.55%	68,446
May 21, 2026	18.30	18.50	18.30	18.30	18.30	-	7,603
May 20, 2026	18.30	18.40	18.30	18.30	18.30	-0.54%	2,400
May 19, 2026	18.30	18.50	18.30	18.40	18.40	0.55%	16,024
May 18, 2026	18.30	18.40	18.20	18.30	18.30	-0.54%	34,800
May 15, 2026	18.40	18.60	18.40	18.40	18.40	-	21,902
May 14, 2026	18.70	18.70	18.40	18.40	18.40	-	26,902
May 13, 2026	18.30	18.40	18.30	18.40	18.40	0.55%	14,019
May 12, 2026	18.30	18.50	18.20	18.30	18.30	-	16,109
May 11, 2026	18.50	18.50	18.20	18.30	18.30	-	12,811
May 8, 2026	18.30	18.40	18.20	18.30	18.30	-	21,409
May 7, 2026	18.30	18.50	18.30	18.30	18.30	-	14,200
May 6, 2026	18.30	18.40	18.30	18.30	18.30	-0.54%	28,900
May 5, 2026	18.30	18.40	18.20	18.40	18.40	0.55%	42,222
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	-1.09%	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