Rajthanee Hospital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 29, 2026	12.60	13.00	12.60	13.00	13.00	2.36%	365,350
May 28, 2026	12.70	12.80	12.60	12.70	12.70	-	677,783
May 27, 2026	12.90	12.90	12.60	12.70	12.70	-0.78%	412,709
May 26, 2026	13.00	13.10	12.80	12.80	12.80	-2.29%	259,599
May 25, 2026	12.90	13.10	12.80	13.10	13.10	1.55%	270,046
May 22, 2026	12.90	13.10	12.90	12.90	12.90	-0.77%	313,325
May 21, 2026	12.90	13.20	12.90	13.00	13.00	-	321,112
May 20, 2026	13.10	13.10	12.90	13.00	13.00	0.78%	453,609
May 19, 2026	12.90	13.10	12.80	12.90	12.90	-	365,635
May 18, 2026	13.00	13.00	12.80	12.90	12.90	-0.77%	124,547
May 15, 2026	13.30	13.30	13.00	13.00	13.00	-2.26%	285,259
May 14, 2026	13.50	13.60	13.10	13.30	13.30	0.76%	467,398
May 13, 2026	13.50	13.50	13.10	13.20	13.20	-0.75%	155,587
May 12, 2026	13.10	13.60	13.00	13.30	13.30	1.53%	614,182
May 11, 2026	13.20	13.20	13.00	13.10	13.10	-0.76%	270,914
May 8, 2026	13.10	13.30	13.10	13.20	13.20	-0.75%	115,249
May 7, 2026	13.10	13.30	13.10	13.30	13.30	0.76%	128,758
May 6, 2026	13.20	13.30	13.10	13.20	13.20	-	123,372
May 5, 2026	12.60	13.30	12.60	13.20	13.20	3.94%	896,076
Apr 30, 2026	12.60	13.10	12.50	12.70	12.70	1.60%	862,222
Apr 29, 2026	12.40	12.50	12.30	12.50	12.50	1.63%	149,616
Apr 28, 2026	12.20	12.30	12.20	12.30	12.30	-	138,983
Apr 27, 2026	12.20	12.30	12.20	12.30	12.30	0.82%	251,780
Apr 24, 2026	12.10	12.20	12.00	12.20	12.20	0.83%	624,956
Apr 23, 2026	12.20	12.20	12.00	12.10	12.10	-0.82%	296,643
Apr 22, 2026	12.20	12.40	12.20	12.20	12.20	-	746,518
Apr 21, 2026	12.10	12.30	12.10	12.20	12.20	0.83%	546,706
Apr 20, 2026	12.00	12.20	11.90	12.10	12.10	-	852,118
Apr 17, 2026	12.10	12.20	12.00	12.10	12.10	-	367,367
Apr 16, 2026	12.20	12.20	12.10	12.10	12.10	-0.82%	322,439
Apr 10, 2026	12.20	12.30	12.10	12.20	12.20	-	456,258
Apr 9, 2026	12.40	12.40	12.20	12.20	12.20	-1.61%	193,384
Apr 8, 2026	12.40	12.50	12.30	12.40	12.40	0.81%	349,681
Apr 7, 2026	12.30	12.40	12.20	12.30	12.30	-	311,636
Apr 3, 2026	12.50	12.50	12.20	12.30	12.30	-1.60%	373,247
Apr 2, 2026	12.60	12.70	12.40	12.50	12.50	-1.57%	191,405
Apr 1, 2026	12.60	12.90	12.60	12.70	12.70	1.60%	351,379
Mar 31, 2026	12.40	12.70	12.40	12.50	12.50	0.81%	458,210
Mar 30, 2026	12.30	12.50	12.20	12.40	12.40	0.81%	89,888
Mar 27, 2026	12.30	12.30	12.20	12.30	12.30	-	75,927
Mar 26, 2026	12.40	12.40	12.20	12.30	12.30	-1.60%	147,215
Mar 25, 2026	12.30	12.60	12.30	12.50	12.50	1.63%	279,633