Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 5.05
-0.05 (-0.98%)
Mar 2, 2026, 4:35 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | -0.98% | 504,445 |
| Feb 27, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 128,504 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 502,400 |
| Feb 25, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 320,523 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 156,540 |
| Feb 23, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 141,722 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 247,024 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 657,284 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 382,146 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 303,207 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 177,900 |
| Feb 13, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | - | 226,407 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 218,923 |
| Feb 11, 2026 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | - | 221,709 |
| Feb 10, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 198,147 |
| Feb 9, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 127,607 |
| Feb 6, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 178,100 |
| Feb 5, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 335,003 |
| Feb 4, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 369,706 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 221,540 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 128,700 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 32,200 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | -0.81% | 312,603 |
| Jan 28, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | - | 118,831 |
| Jan 27, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 66,202 |
| Jan 26, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 48,800 |
| Jan 23, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 38,202 |
| Jan 22, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 163,801 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 97,720 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 109,715 |
| Jan 19, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 150,400 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 42,001 |
| Jan 15, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 50,800 |
| Jan 14, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 112,816 |
| Jan 13, 2026 | 4.88 | 4.90 | 4.82 | 4.88 | 4.88 | - | 368,525 |
| Jan 12, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 170,842 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 94,109 |
| Jan 8, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 0.41% | 46,959 |
| Jan 7, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 74,504 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 55,915 |
| Jan 5, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 215,600 |
| Dec 30, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 55,215 |
| Dec 29, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 72,712 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 82,500 |
| Dec 25, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 77,444 |
| Dec 24, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.82% | 49,502 |
| Dec 23, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 113,400 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 207,021 |
| Dec 19, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 145,968 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 264,313 |