Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 4.980
+0.020 (0.40%)
Aug 22, 2025, 4:39 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | - | 654,409 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 411,233 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 199,993 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 208,610 |
| Aug 18, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 247,505 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 286,255 |
| Aug 14, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 510,315 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 417,453 |
| Aug 8, 2025 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 1.41% | 646,300 |
| Aug 7, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 813,700 |
| Aug 6, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 477,951 |
| Aug 5, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 466,509 |
| Aug 4, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 424,207 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 485,800 |
| Jul 31, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 168,901 |
| Jul 30, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 579,190 |
| Jul 29, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 472,810 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 158,410 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 133,206 |
| Jul 23, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 371,301 |
| Jul 22, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 318,700 |
| Jul 21, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 338,100 |
| Jul 18, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 286,702 |
| Jul 17, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 405,206 |
| Jul 16, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 225,700 |
| Jul 15, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 290,560 |
| Jul 14, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 237,307 |
| Jul 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 150,906 |
| Jul 9, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 87,225 |
| Jul 8, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 254,709 |
| Jul 7, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | - | 475,256 |
| Jul 4, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 426,532 |
| Jul 3, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 564,413 |
| Jul 2, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 193,212 |
| Jul 1, 2025 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 115,389 |
| Jun 30, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 119,269 |
| Jun 27, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 146,070 |
| Jun 26, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 261,932 |
| Jun 25, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 313,931 |
| Jun 24, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 186,461 |
| Jun 23, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 125,500 |
| Jun 20, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 257,333 |
| Jun 19, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 107,149 |
| Jun 18, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 261,225 |
| Jun 17, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 148,600 |
| Jun 16, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -0.97% | 120,057 |
| Jun 13, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | -1.90% | 196,016 |
| Jun 12, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 347,328 |
| Jun 11, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | -0.93% | 252,832 |
| Jun 10, 2025 | 5.30 | 5.35 | 5.20 | 5.35 | 5.35 | - | 231,999 |