Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 14.10
-0.10 (-0.70%)
Aug 7, 2025, 12:06 PM ICT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 210,875 |
| Aug 5, 2025 | 13.90 | 14.20 | 13.90 | 14.10 | 14.10 | 1.44% | 186,759 |
| Aug 4, 2025 | 13.90 | 14.00 | 13.80 | 13.90 | 13.90 | - | 248,264 |
| Aug 1, 2025 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 313,714 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 112,455 |
| Jul 30, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | 0.71% | 340,047 |
| Jul 29, 2025 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 2.92% | 294,882 |
| Jul 25, 2025 | 13.60 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 202,526 |
| Jul 24, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | - | 271,342 |
| Jul 23, 2025 | 13.00 | 13.70 | 13.00 | 13.60 | 13.60 | 3.82% | 362,389 |
| Jul 22, 2025 | 13.10 | 13.40 | 13.10 | 13.10 | 13.10 | -0.76% | 191,881 |
| Jul 21, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | - | 176,319 |
| Jul 18, 2025 | 13.30 | 13.40 | 13.20 | 13.20 | 13.20 | -0.75% | 219,523 |
| Jul 17, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 183,975 |
| Jul 16, 2025 | 13.30 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | 160,531 |
| Jul 15, 2025 | 12.90 | 13.20 | 12.70 | 13.20 | 13.20 | 2.33% | 255,869 |
| Jul 14, 2025 | 12.90 | 13.00 | 12.70 | 12.90 | 12.90 | -0.77% | 243,161 |
| Jul 11, 2025 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | 451,759 |
| Jul 9, 2025 | 12.40 | 12.70 | 12.40 | 12.70 | 12.70 | 1.60% | 67,905 |
| Jul 8, 2025 | 12.30 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 214,206 |
| Jul 7, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 163,825 |
| Jul 4, 2025 | 12.30 | 12.50 | 12.20 | 12.40 | 12.40 | 2.48% | 124,353 |
| Jul 3, 2025 | 12.00 | 12.20 | 12.00 | 12.10 | 12.10 | - | 236,202 |
| Jul 2, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | - | 140,271 |
| Jul 1, 2025 | 12.10 | 12.20 | 12.00 | 12.10 | 12.10 | -0.82% | 115,399 |
| Jun 30, 2025 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 2.52% | 89,242 |
| Jun 27, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 73,776 |
| Jun 26, 2025 | 11.70 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 253,607 |
| Jun 25, 2025 | 11.90 | 12.00 | 11.60 | 11.70 | 11.70 | -2.50% | 606,892 |
| Jun 24, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | 2.56% | 154,392 |
| Jun 23, 2025 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | -0.85% | 104,931 |
| Jun 20, 2025 | 11.70 | 12.10 | 11.70 | 11.80 | 11.80 | 0.85% | 357,157 |
| Jun 19, 2025 | 12.00 | 12.00 | 11.50 | 11.70 | 11.70 | -2.50% | 408,074 |
| Jun 18, 2025 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | 190,331 |
| Jun 17, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | 117,302 |
| Jun 16, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 400,600 |
| Jun 13, 2025 | 12.30 | 12.40 | 12.10 | 12.10 | 12.10 | -3.20% | 315,244 |
| Jun 12, 2025 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 0.81% | 472,321 |
| Jun 11, 2025 | 12.10 | 12.60 | 12.10 | 12.40 | 12.40 | 2.48% | 693,342 |
| Jun 10, 2025 | 12.10 | 12.30 | 12.00 | 12.10 | 12.10 | 0.83% | 128,905 |
| Jun 9, 2025 | 12.10 | 12.50 | 12.00 | 12.00 | 12.00 | - | 169,449 |
| Jun 6, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 78,814 |
| Jun 5, 2025 | 12.10 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 149,499 |
| Jun 4, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 338,533 |
| May 30, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | -0.81% | 87,103 |
| May 29, 2025 | 12.10 | 12.30 | 12.00 | 12.30 | 12.30 | 1.65% | 228,296 |
| May 28, 2025 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | 0.83% | 96,212 |
| May 27, 2025 | 12.00 | 12.10 | 11.80 | 12.00 | 12.00 | - | 377,851 |
| May 26, 2025 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 1.69% | 111,918 |
| May 23, 2025 | 11.70 | 11.90 | 11.70 | 11.80 | 11.80 | 0.85% | 335,858 |