Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 13.50
-0.60 (-4.26%)
At close: Mar 2, 2026
Rajthanee Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.80 | 14.00 | 13.60 | 13.70 | - | -2.84% | 306,082 |
| Feb 27, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 14.10 | -0.70% | 81,787 |
| Feb 26, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 1.43% | 460,613 |
| Feb 25, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 14.00 | 2.19% | 126,033 |
| Feb 24, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | -0.72% | 110,502 |
| Feb 23, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.80 | -1.43% | 106,146 |
| Feb 20, 2026 | 14.10 | 14.10 | 13.70 | 14.00 | 14.00 | -1.41% | 157,898 |
| Feb 19, 2026 | 13.80 | 14.20 | 13.70 | 14.20 | 14.20 | 2.90% | 430,313 |
| Feb 18, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.80 | 1.47% | 245,844 |
| Feb 17, 2026 | 13.30 | 13.70 | 13.30 | 13.60 | 13.60 | 3.03% | 854,458 |
| Feb 16, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 2.33% | 526,503 |
| Feb 13, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | - | 88,931 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 441,210 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 153,071 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | - | 357,208 |
| Feb 9, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 152,124 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 69,283 |
| Feb 5, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 19,160 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 105,463 |
| Feb 3, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 74,948 |
| Feb 2, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | - | 59,814 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | 48,098 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 20,223 |
| Jan 28, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 104,028 |
| Jan 27, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 13.10 | -1.50% | 30,116 |
| Jan 26, 2026 | 13.00 | 13.50 | 13.00 | 13.30 | 13.30 | 2.31% | 155,162 |
| Jan 23, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 0.78% | 218,935 |
| Jan 22, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 64,591 |
| Jan 21, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | 0.78% | 69,393 |
| Jan 20, 2026 | 13.10 | 13.20 | 12.90 | 12.90 | 12.90 | -0.77% | 165,131 |
| Jan 19, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | - | 44,466 |
| Jan 16, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 15,914 |
| Jan 15, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 1.55% | 58,656 |
| Jan 14, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.90 | 0.78% | 59,768 |
| Jan 13, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -1.54% | 128,352 |
| Jan 12, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 111,737 |
| Jan 9, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 13.20 | -1.49% | 70,722 |
| Jan 8, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 152,312 |
| Jan 7, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.50 | - | 152,580 |
| Jan 6, 2026 | 13.30 | 13.60 | 13.10 | 13.50 | 13.50 | 3.05% | 199,189 |
| Jan 5, 2026 | 12.50 | 13.30 | 12.50 | 13.10 | 13.10 | 5.65% | 307,764 |
| Dec 30, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.40 | 2.48% | 593,044 |
| Dec 29, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 12.10 | -0.82% | 276,106 |
| Dec 26, 2025 | 12.20 | 12.50 | 12.10 | 12.20 | 12.20 | - | 369,580 |
| Dec 25, 2025 | 11.90 | 12.20 | 11.80 | 12.20 | 12.20 | 2.52% | 130,747 |
| Dec 24, 2025 | 11.60 | 12.00 | 11.60 | 11.90 | 11.90 | 2.59% | 215,188 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | 92,762 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.50 | -2.54% | 126,928 |
| Dec 19, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | 125,115 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.50 | - | 38,328 |