Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 4.960
-0.020 (-0.40%)
Oct 8, 2025, 4:26 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 99,510 |
| Oct 6, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 215,242 |
| Oct 3, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 215,400 |
| Oct 2, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 216,024 |
| Oct 1, 2025 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 186,839 |
| Sep 30, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 149,300 |
| Sep 29, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 111,137 |
| Sep 26, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 183,925 |
| Sep 25, 2025 | 4.96 | 5.00 | 4.96 | 4.98 | 4.98 | 0.81% | 130,400 |
| Sep 24, 2025 | 4.96 | 5.20 | 4.94 | 4.94 | 4.94 | -0.80% | 1,029,874 |
| Sep 23, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 119,810 |
| Sep 22, 2025 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 179,510 |
| Sep 19, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.98 | - | 139,438 |
| Sep 18, 2025 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | - | 231,200 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 178,633 |
| Sep 16, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 55,705 |
| Sep 15, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 86,126 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 124,000 |
| Sep 11, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 121,353 |
| Sep 10, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 116,310 |
| Sep 9, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 63,550 |
| Sep 8, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 315,703 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | -0.40% | 114,830 |
| Sep 4, 2025 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 100,438 |
| Sep 3, 2025 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.40% | 97,300 |
| Sep 2, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 114,021 |
| Sep 1, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 116,200 |
| Aug 29, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 135,290 |
| Aug 28, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 194,850 |
| Aug 27, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | -0.40% | 453,800 |
| Aug 26, 2025 | 4.92 | 4.96 | 4.90 | 4.94 | 4.94 | -1.20% | 668,716 |
| Aug 25, 2025 | 4.98 | 5.05 | 4.96 | 5.00 | 4.90 | 0.40% | 446,101 |
| Aug 22, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.88 | - | 654,409 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.88 | -0.40% | 411,233 |
| Aug 20, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 199,993 |
| Aug 19, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 207,510 |
| Aug 18, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 245,405 |
| Aug 15, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 286,255 |
| Aug 14, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.90 | -0.99% | 502,515 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 4.95 | - | 417,453 |
| Aug 8, 2025 | 5.00 | 5.10 | 4.98 | 5.05 | 4.95 | 1.41% | 646,300 |
| Aug 7, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.88 | -0.40% | 809,600 |
| Aug 6, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.90 | 0.40% | 477,951 |
| Aug 5, 2025 | 4.98 | 5.00 | 4.98 | 4.98 | 4.88 | - | 466,509 |
| Aug 4, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.88 | -0.40% | 424,207 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 485,800 |
| Jul 31, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.90 | - | 168,801 |
| Jul 30, 2025 | 5.00 | 5.05 | 4.98 | 5.00 | 4.90 | - | 579,190 |
| Jul 29, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 4.90 | - | 472,410 |
| Jul 25, 2025 | 5.00 | 5.00 | 4.98 | 5.00 | 4.90 | - | 158,410 |