Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 16.20
+0.30 (1.89%)
Nov 4, 2026, 4:36 PM ICT
Rajthanee Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 15.90 | 16.30 | 15.80 | 16.20 | 16.20 | 1.89% | 212,530 |
| Nov 3, 2026 | 15.80 | 16.10 | 15.80 | 15.90 | 15.90 | -0.62% | 71,707 |
| Nov 2, 2026 | 16.30 | 16.40 | 15.90 | 16.00 | 16.00 | -1.84% | 364,784 |
| Oct 30, 2026 | 16.60 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 406,600 |
| Oct 29, 2026 | 16.80 | 17.10 | 16.60 | 16.60 | 16.60 | - | 503,738 |
| Oct 28, 2026 | 16.70 | 16.70 | 16.40 | 16.60 | 16.60 | -0.60% | 190,018 |
| Oct 27, 2026 | 16.50 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 148,271 |
| Oct 26, 2026 | 16.70 | 16.70 | 16.40 | 16.50 | 16.50 | -1.20% | 115,162 |
| Oct 22, 2026 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | 395,777 |
| Oct 21, 2026 | 16.30 | 16.70 | 16.30 | 16.60 | 16.60 | 2.47% | 165,283 |
| Oct 20, 2026 | 16.90 | 17.00 | 16.20 | 16.20 | 16.20 | -3.57% | 663,474 |
| Oct 19, 2026 | 17.40 | 17.40 | 16.70 | 16.80 | 16.80 | -2.33% | 414,170 |
| Oct 15, 2026 | 16.30 | 17.30 | 16.30 | 17.20 | 17.20 | 5.52% | 1,297,813 |
| 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 |