Rajthanee Hospital PCL (BKK:RJH)
Thailand · Delayed Price · Currency is THB 13.00
+0.10 (0.78%)
May 25, 2026, 2:41 PM ICT
Rajthanee Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 12.40 | 12.40 | 12.20 | 12.30 | 12.30 | - | 152,860 |
| Mar 23, 2026 | 12.50 | 12.50 | 12.20 | 12.30 | 12.30 | -1.60% | 193,509 |
| Mar 20, 2026 | 12.30 | 12.60 | 12.10 | 12.50 | 12.50 | 1.63% | 363,598 |
| Mar 19, 2026 | 12.60 | 12.60 | 12.20 | 12.30 | 12.30 | -3.15% | 412,831 |
| Mar 18, 2026 | 12.70 | 13.00 | 12.50 | 12.70 | 12.70 | 0.79% | 729,502 |
| Mar 17, 2026 | 12.60 | 12.70 | 12.40 | 12.60 | 12.60 | - | 369,366 |
| Mar 16, 2026 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | -0.79% | 287,269 |
| Mar 13, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 73,993 |
| Mar 12, 2026 | 12.80 | 12.90 | 12.60 | 12.90 | 12.90 | 0.78% | 83,013 |
| Mar 11, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | - | 149,437 |
| Mar 10, 2026 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | 0.39% | 74,609 |
| Mar 9, 2026 | 13.00 | 13.10 | 12.50 | 13.10 | 12.75 | -1.50% | 724,807 |
| Mar 6, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 12.94 | -1.48% | 391,510 |