Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 15.00
+0.20 (1.35%)
Sep 3, 2026, 12:28 PM ICT
Rajthanee Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 14.70 | 14.90 | 14.70 | 14.80 | 14.80 | - | 180,007 |
| Sep 1, 2026 | 15.10 | 15.20 | 14.70 | 14.80 | 14.80 | -1.33% | 318,170 |
| Aug 31, 2026 | 15.30 | 15.30 | 15.00 | 15.00 | 15.00 | -1.96% | 178,536 |
| Aug 28, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | -0.65% | 99,758 |
| Aug 27, 2026 | 15.70 | 15.70 | 15.30 | 15.40 | 15.40 | -2.53% | 269,413 |
| Aug 26, 2026 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1.61% | 322,233 |
| Aug 25, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 15.55 | - | 361,543 |
| Aug 24, 2026 | 16.00 | 16.20 | 15.80 | 16.00 | 15.55 | - | 375,195 |
| Aug 21, 2026 | 16.00 | 16.10 | 15.80 | 16.00 | 15.55 | 0.63% | 178,169 |
| Aug 20, 2026 | 15.80 | 16.10 | 15.50 | 15.90 | 15.45 | 1.92% | 790,580 |
| Aug 19, 2026 | 15.90 | 16.00 | 15.60 | 15.60 | 15.16 | -2.50% | 613,196 |
| Aug 18, 2026 | 15.90 | 16.00 | 15.60 | 16.00 | 15.55 | 1.27% | 294,751 |
| Aug 17, 2026 | 16.20 | 16.30 | 15.80 | 15.80 | 15.36 | -3.07% | 598,226 |
| Aug 14, 2026 | 16.10 | 16.50 | 15.90 | 16.30 | 15.84 | 3.82% | 802,473 |
| Aug 13, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.26 | 1.95% | 130,092 |
| Aug 11, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 14.97 | 1.32% | 158,275 |
| Aug 10, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 14.77 | -3.18% | 236,854 |
| Aug 7, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.26 | - | 160,704 |
| Aug 6, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.26 | 2.61% | 126,530 |
| Aug 5, 2026 | 15.60 | 15.70 | 15.30 | 15.30 | 14.87 | -1.29% | 167,353 |
| Aug 4, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.06 | -1.90% | 177,564 |
| Aug 3, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.36 | 3.27% | 369,024 |
| Jul 31, 2026 | 14.90 | 15.30 | 14.80 | 15.30 | 14.87 | 2.68% | 212,652 |
| Jul 30, 2026 | 15.20 | 15.20 | 14.70 | 14.90 | 14.48 | -1.97% | 144,715 |
| Jul 27, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 14.77 | 2.70% | 222,988 |
| Jul 24, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.38 | -1.33% | 150,547 |
| Jul 23, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 14.58 | -1.32% | 191,363 |
| Jul 22, 2026 | 15.20 | 15.20 | 14.80 | 15.20 | 14.77 | 2.01% | 256,023 |
| Jul 21, 2026 | 15.00 | 15.10 | 14.80 | 14.90 | 14.48 | -1.32% | 116,307 |
| Jul 20, 2026 | 15.00 | 15.10 | 14.80 | 15.10 | 14.68 | - | 216,197 |
| Jul 17, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 14.68 | 1.34% | 240,723 |
| Jul 16, 2026 | 14.30 | 15.20 | 14.30 | 14.90 | 14.48 | 5.67% | 1,341,357 |
| Jul 15, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 13.70 | - | 145,183 |
| Jul 14, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 13.70 | - | 187,494 |
| Jul 13, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 13.70 | 1.44% | 81,668 |
| Jul 10, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.51 | - | 87,038 |
| Jul 9, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.51 | - | 239,915 |
| Jul 8, 2026 | 14.00 | 14.40 | 13.80 | 13.90 | 13.51 | 0.72% | 740,268 |
| Jul 7, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.41 | -1.43% | 161,971 |
| Jul 6, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 13.61 | -0.71% | 154,336 |
| Jul 3, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 13.70 | 2.17% | 403,093 |
| Jul 2, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.41 | 0.73% | 244,160 |
| Jul 1, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.31 | - | 85,408 |
| Jun 30, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.31 | 0.74% | 121,889 |
| Jun 29, 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 13.22 | 1.49% | 274,276 |
| Jun 26, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.02 | 0.75% | 52,075 |
| Jun 25, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 12.93 | -0.75% | 101,614 |
| Jun 24, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.02 | 0.75% | 52,304 |
| Jun 23, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 12.93 | -0.75% | 163,697 |
| Jun 22, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.02 | -1.47% | 68,723 |