Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand · Delayed Price · Currency is THB 17.20
+0.20 (1.18%)
Nov 4, 2026, 4:36 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 17.10 | 17.20 | 16.90 | 17.20 | 17.20 | 1.18% | 18,814 |
| Nov 3, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 38,925 |
| Nov 2, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 10,105 |
| Oct 30, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -1.16% | 70,768 |
| Oct 29, 2026 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | 28,734 |
| Oct 28, 2026 | 17.10 | 17.40 | 17.10 | 17.40 | 17.40 | - | 2,542 |
| Oct 27, 2026 | 17.20 | 17.40 | 17.10 | 17.40 | 17.40 | 1.16% | 45,921 |
| Oct 26, 2026 | 17.20 | 17.30 | 17.10 | 17.20 | 17.20 | - | 8,234 |
| Oct 22, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | 0.58% | 6,805 |
| Oct 21, 2026 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 126,605 |
| Oct 20, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | 30,104 |
| Oct 19, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | - | 22,812 |
| Oct 15, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | 13,004 |
| Oct 14, 2026 | 17.10 | 17.20 | 17.10 | 17.20 | 17.20 | - | 24,414 |
| Oct 12, 2026 | 17.20 | 17.20 | 17.10 | 17.20 | 17.20 | - | 44,617 |
| Oct 9, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | - | 36,912 |
| Oct 8, 2026 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | - | 24,526 |
| Oct 7, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | - | 26,506 |
| Oct 6, 2026 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | - | 13,238 |
| Oct 5, 2026 | 17.30 | 17.40 | 17.20 | 17.20 | 17.20 | -0.58% | 74,643 |
| Oct 2, 2026 | 17.40 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | 21,546 |
| Oct 1, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.58% | 10,222 |
| Sep 30, 2026 | 17.30 | 17.40 | 17.20 | 17.30 | 17.30 | -0.57% | 12,981 |
| Sep 29, 2026 | 17.40 | 17.40 | 17.20 | 17.40 | 17.40 | - | 30,977 |
| Sep 28, 2026 | 17.30 | 17.40 | 17.30 | 17.40 | 17.40 | - | 36,142 |
| Sep 25, 2026 | 17.40 | 17.40 | 17.30 | 17.40 | 17.40 | - | 42,052 |
| Sep 24, 2026 | 17.50 | 17.50 | 17.20 | 17.40 | 17.40 | - | 95,851 |
| Sep 23, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | - | 73,024 |
| Sep 22, 2026 | 17.50 | 17.50 | 17.30 | 17.40 | 17.40 | - | 69,015 |
| Sep 21, 2026 | 17.50 | 17.60 | 17.40 | 17.40 | 17.40 | -0.57% | 5,660 |
| Sep 18, 2026 | 17.40 | 17.50 | 17.30 | 17.50 | 17.50 | - | 60,453 |
| Sep 17, 2026 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | - | 32,432 |
| Sep 16, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | 45,473 |
| Sep 15, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | 0.57% | 43,625 |
| Sep 14, 2026 | 17.60 | 17.60 | 17.40 | 17.50 | 17.50 | -0.57% | 39,900 |
| Sep 11, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 69,526 |
| Sep 10, 2026 | 17.70 | 17.70 | 17.60 | 17.70 | 17.70 | 0.57% | 53,373 |
| Sep 9, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - | 20,033 |
| Sep 8, 2026 | 17.60 | 17.70 | 17.60 | 17.60 | 17.60 | - | 14,122 |
| Sep 7, 2026 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 54,819 |
| Sep 4, 2026 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 40,053 |
| Sep 3, 2026 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 1.15% | 15,258 |
| 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 |