Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 17.20
+0.90 (5.52%)
Oct 15, 2026, 4:36 PM ICT
Rajthanee Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 16.40 | 17.30 | 16.40 | 17.20 | 17.20 | 5.52% | 1,350,913 |
| Oct 14, 2026 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | -0.61% | 780,600 |
| Oct 12, 2026 | 15.90 | 16.50 | 15.70 | 16.40 | 16.40 | 3.14% | 828,431 |
| Oct 9, 2026 | 16.00 | 16.00 | 15.70 | 15.90 | 15.90 | 0.63% | 257,720 |
| Oct 8, 2026 | 15.40 | 15.90 | 15.40 | 15.80 | 15.80 | 3.95% | 546,144 |
| Oct 7, 2026 | 15.10 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 84,516 |
| Oct 6, 2026 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | 0.67% | 295,918 |
| Oct 5, 2026 | 14.90 | 15.00 | 14.90 | 14.90 | 14.90 | -0.67% | 99,970 |
| Oct 2, 2026 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 109,601 |
| Oct 1, 2026 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | -1.33% | 54,302 |
| Sep 30, 2026 | 14.90 | 15.10 | 14.70 | 15.00 | 15.00 | 0.67% | 305,547 |
| Sep 29, 2026 | 15.00 | 15.10 | 14.90 | 14.90 | 14.90 | -0.67% | 185,060 |
| Sep 28, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 98,662 |
| Sep 25, 2026 | 15.10 | 15.20 | 14.90 | 15.00 | 15.00 | -0.66% | 338,577 |
| Sep 24, 2026 | 15.20 | 15.20 | 15.00 | 15.10 | 15.10 | -0.66% | 92,682 |
| Sep 23, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 445,301 |
| Sep 22, 2026 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | - | 126,219 |
| Sep 21, 2026 | 15.20 | 15.40 | 15.00 | 15.10 | 15.10 | -1.31% | 87,331 |
| Sep 18, 2026 | 15.20 | 15.40 | 15.10 | 15.30 | 15.30 | 1.32% | 210,674 |
| Sep 17, 2026 | 15.00 | 15.30 | 15.00 | 15.10 | 15.10 | 1.34% | 45,111 |
| Sep 16, 2026 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | -1.32% | 110,568 |
| Sep 15, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | - | 92,360 |
| Sep 14, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 85,806 |
| Sep 11, 2026 | 15.10 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 116,722 |
| Sep 10, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 1.35% | 113,414 |
| Sep 9, 2026 | 15.00 | 15.10 | 14.80 | 14.80 | 14.80 | -1.99% | 323,332 |
| Sep 8, 2026 | 15.20 | 15.30 | 15.10 | 15.10 | 15.10 | -0.66% | 37,110 |
| Sep 7, 2026 | 15.40 | 15.40 | 15.10 | 15.20 | 15.20 | -0.65% | 125,762 |
| Sep 4, 2026 | 15.10 | 15.50 | 15.10 | 15.30 | 15.30 | 1.32% | 122,989 |
| Sep 3, 2026 | 14.90 | 15.20 | 14.80 | 15.10 | 15.10 | 2.03% | 211,467 |
| 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 |