Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 13.40
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Rajthanee Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.36 | - | 268,642 |
| Jul 23, 2025 | 13.00 | 13.70 | 13.00 | 13.60 | 13.36 | 3.82% | 362,389 |
| Jul 22, 2025 | 13.10 | 13.40 | 13.10 | 13.10 | 12.86 | -0.76% | 191,881 |
| Jul 21, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 12.96 | - | 176,219 |
| Jul 18, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 12.96 | -0.75% | 219,523 |
| Jul 17, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.06 | 1.53% | 183,975 |
| Jul 16, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 12.86 | -0.76% | 160,531 |
| Jul 15, 2025 | 12.90 | 13.20 | 12.70 | 13.20 | 12.96 | 2.33% | 255,869 |
| Jul 14, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.67 | -0.77% | 243,161 |
| Jul 11, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 12.77 | 2.36% | 449,459 |
| Jul 9, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.47 | 1.60% | 67,905 |
| Jul 8, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.28 | 1.63% | 214,206 |
| Jul 7, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.08 | -0.81% | 163,825 |
| Jul 4, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.18 | 2.48% | 124,353 |
| Jul 3, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 11.88 | - | 236,202 |
| Jul 2, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.88 | - | 140,271 |
| Jul 1, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 11.88 | -0.82% | 115,399 |