Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 13.30
-0.10 (-0.75%)
Oct 8, 2025, 3:47 PM ICT
Rajthanee Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 169,860 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 30,535 |
| Oct 3, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 47,404 |
| Oct 2, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 50,326 |
| Oct 1, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | - | 117,365 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 82,411 |
| Sep 29, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 71,444 |
| Sep 26, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 81,180 |
| Sep 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 37,071 |
| Sep 24, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 126,596 |
| Sep 23, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | 225,871 |
| Sep 22, 2025 | 13.40 | 13.50 | 13.40 | 13.40 | 13.40 | - | 60,506 |
| Sep 19, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | - | 135,542 |
| Sep 18, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 124,339 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 181,934 |
| Sep 16, 2025 | 13.40 | 13.60 | 13.30 | 13.60 | 13.60 | 1.49% | 133,433 |
| Sep 15, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 66,971 |
| Sep 12, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 121,314 |
| Sep 11, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 132,462 |
| Sep 10, 2025 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 124,277 |
| Sep 9, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | 0.76% | 269,394 |
| Sep 8, 2025 | 13.30 | 13.30 | 12.90 | 13.10 | 13.10 | - | 269,232 |
| Sep 5, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 143,819 |
| Sep 4, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - | 99,815 |
| Sep 3, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | -0.76% | 51,466 |
| Sep 2, 2025 | 13.20 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 82,847 |
| Sep 1, 2025 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | -1.49% | 142,267 |
| Aug 29, 2025 | 13.50 | 13.60 | 13.40 | 13.40 | 13.40 | -0.74% | 51,233 |
| Aug 28, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 75,346 |
| Aug 27, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.74% | 71,430 |
| Aug 26, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -2.16% | 295,742 |
| Aug 25, 2025 | 13.80 | 14.00 | 13.80 | 13.90 | 13.65 | - | 88,499 |
| Aug 22, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.65 | - | 55,913 |
| Aug 21, 2025 | 13.80 | 13.90 | 13.70 | 13.90 | 13.65 | 0.72% | 128,468 |
| Aug 20, 2025 | 13.70 | 13.80 | 13.60 | 13.80 | 13.55 | 1.47% | 184,878 |
| Aug 19, 2025 | 13.60 | 13.80 | 13.60 | 13.60 | 13.36 | - | 393,347 |
| Aug 18, 2025 | 13.60 | 13.70 | 13.50 | 13.60 | 13.36 | 0.74% | 157,637 |
| Aug 15, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.26 | -0.74% | 164,161 |
| Aug 14, 2025 | 14.00 | 14.00 | 13.40 | 13.60 | 13.36 | -4.23% | 790,665 |
| Aug 13, 2025 | 14.20 | 14.30 | 14.10 | 14.20 | 13.94 | - | 182,843 |
| Aug 8, 2025 | 14.20 | 14.20 | 14.10 | 14.20 | 13.94 | - | 66,372 |
| Aug 7, 2025 | 14.10 | 14.30 | 14.10 | 14.20 | 13.94 | - | 402,931 |
| Aug 6, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 13.94 | 0.71% | 210,875 |
| Aug 5, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 13.85 | 1.44% | 186,759 |
| Aug 4, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.65 | - | 248,264 |
| Aug 1, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.65 | -1.42% | 313,714 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 13.85 | -0.70% | 110,655 |
| Jul 30, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | 13.94 | 0.71% | 340,047 |
| Jul 29, 2025 | 13.70 | 14.20 | 13.70 | 14.10 | 13.85 | 2.92% | 294,882 |
| Jul 25, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.45 | 0.74% | 202,526 |