Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 16.10
+0.40 (2.55%)
Aug 14, 2026, 11:37 AM ICT
Rajthanee Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 16.10 | 16.30 | 15.90 | 16.10 | - | 2.55% | 374,547 |
| Aug 13, 2026 | 15.30 | 15.70 | 15.30 | 15.70 | 15.70 | 1.95% | 130,092 |
| Aug 11, 2026 | 15.20 | 15.50 | 15.20 | 15.40 | 15.40 | 1.32% | 158,275 |
| Aug 10, 2026 | 15.70 | 15.70 | 15.20 | 15.20 | 15.20 | -3.18% | 236,854 |
| Aug 7, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | - | 160,704 |
| Aug 6, 2026 | 15.70 | 15.80 | 15.40 | 15.70 | 15.70 | 2.61% | 126,530 |
| Aug 5, 2026 | 15.60 | 15.70 | 15.30 | 15.30 | 15.30 | -1.29% | 167,353 |
| Aug 4, 2026 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -1.90% | 177,564 |
| Aug 3, 2026 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 3.27% | 369,024 |
| Jul 31, 2026 | 14.90 | 15.30 | 14.80 | 15.30 | 15.30 | 2.68% | 212,652 |
| Jul 30, 2026 | 15.20 | 15.20 | 14.70 | 14.90 | 14.90 | -1.97% | 144,715 |
| Jul 27, 2026 | 15.00 | 15.20 | 14.90 | 15.20 | 15.20 | 2.70% | 222,988 |
| Jul 24, 2026 | 15.00 | 15.00 | 14.70 | 14.80 | 14.80 | -1.33% | 150,547 |
| Jul 23, 2026 | 15.00 | 15.20 | 14.90 | 15.00 | 15.00 | -1.32% | 191,363 |
| Jul 22, 2026 | 15.20 | 15.20 | 14.80 | 15.20 | 15.20 | 2.01% | 256,023 |
| Jul 21, 2026 | 15.00 | 15.10 | 14.80 | 14.90 | 14.90 | -1.32% | 116,307 |
| Jul 20, 2026 | 15.00 | 15.10 | 14.80 | 15.10 | 15.10 | - | 216,197 |
| Jul 17, 2026 | 14.80 | 15.20 | 14.80 | 15.10 | 15.10 | 1.34% | 240,723 |
| Jul 16, 2026 | 14.30 | 15.20 | 14.30 | 14.90 | 14.90 | 5.67% | 1,341,357 |
| Jul 15, 2026 | 14.10 | 14.30 | 14.00 | 14.10 | 14.10 | - | 145,183 |
| Jul 14, 2026 | 14.00 | 14.10 | 13.90 | 14.10 | 14.10 | - | 187,494 |
| Jul 13, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 1.44% | 81,668 |
| Jul 10, 2026 | 13.90 | 14.10 | 13.80 | 13.90 | 13.90 | - | 87,038 |
| Jul 9, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | - | 239,915 |
| Jul 8, 2026 | 14.00 | 14.40 | 13.80 | 13.90 | 13.90 | 0.72% | 740,268 |
| Jul 7, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -1.43% | 161,971 |
| Jul 6, 2026 | 14.10 | 14.10 | 13.80 | 14.00 | 14.00 | -0.71% | 154,336 |
| Jul 3, 2026 | 13.70 | 14.10 | 13.70 | 14.10 | 14.10 | 2.17% | 403,093 |
| Jul 2, 2026 | 13.60 | 13.80 | 13.50 | 13.80 | 13.80 | 0.73% | 244,160 |
| Jul 1, 2026 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | - | 85,408 |
| Jun 30, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | 0.74% | 121,889 |
| Jun 29, 2026 | 13.40 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 274,276 |
| Jun 26, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 52,075 |
| Jun 25, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 101,614 |
| Jun 24, 2026 | 13.30 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 52,304 |
| Jun 23, 2026 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 163,697 |
| Jun 22, 2026 | 13.30 | 13.50 | 13.30 | 13.40 | 13.40 | -1.47% | 68,723 |
| Jun 19, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.60 | - | 101,414 |
| Jun 18, 2026 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | - | 123,561 |
| Jun 17, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 1.49% | 438,839 |
| Jun 16, 2026 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 311,633 |
| Jun 15, 2026 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | 441,939 |
| Jun 12, 2026 | 13.40 | 13.50 | 13.20 | 13.40 | 13.40 | - | 121,324 |
| Jun 11, 2026 | 13.40 | 13.40 | 13.10 | 13.40 | 13.40 | - | 252,651 |
| Jun 10, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 240,401 |
| Jun 9, 2026 | 13.30 | 13.70 | 13.30 | 13.50 | 13.50 | 1.50% | 578,388 |
| Jun 8, 2026 | 13.00 | 13.50 | 13.00 | 13.30 | 13.30 | 0.76% | 371,206 |
| Jun 5, 2026 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -1.49% | 230,807 |
| Jun 4, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 3.88% | 787,707 |
| Jun 2, 2026 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | -0.77% | 194,913 |