Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 4.880
-0.040 (-0.81%)
May 25, 2026, 4:25 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.92 | 4.92 | 4.86 | 4.90 | - | -0.41% | 403,400 |
| May 22, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | - | 229,396 |
| May 21, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 97,002 |
| May 20, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | - | 128,900 |
| May 19, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 60,080 |
| May 18, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | - | 70,157 |
| May 15, 2026 | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | - | 172,400 |
| May 14, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 249,027 |
| May 13, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 196,457 |
| May 12, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 205,200 |
| May 11, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 291,302 |
| May 8, 2026 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.41% | 117,429 |
| May 7, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 122,199 |
| May 6, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 59,501 |
| May 5, 2026 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | - | 157,148 |
| Apr 30, 2026 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 93,223 |
| Apr 29, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 197,011 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.82 | - | 84,800 |
| Apr 27, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.82 | - | 29,433 |
| Apr 24, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.82 | - | 139,342 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.82 | - | 59,200 |
| Apr 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.82 | - | 118,500 |
| Apr 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.82 | 0.40% | 191,600 |
| Apr 20, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.80 | - | 21,127 |
| Apr 17, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.80 | 0.81% | 40,300 |
| Apr 16, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.76 | - | 143,359 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.76 | - | 47,600 |
| Apr 9, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.76 | - | 39,800 |
| Apr 8, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.76 | 0.41% | 56,800 |
| Apr 7, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.74 | - | 118,708 |
| Apr 3, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.74 | -0.40% | 66,200 |
| Apr 2, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.76 | - | 189,717 |
| Apr 1, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.76 | 0.41% | 117,981 |
| Mar 31, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.74 | 0.41% | 103,020 |
| Mar 30, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.72 | - | 81,398 |
| Mar 27, 2026 | 4.92 | 4.92 | 4.86 | 4.90 | 4.72 | -0.41% | 192,991 |
| Mar 26, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.74 | - | 204,976 |
| Mar 25, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.74 | - | 117,847 |
| Mar 24, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.74 | 0.41% | 175,790 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.72 | -1.21% | 200,501 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.78 | -0.40% | 161,410 |
| Mar 19, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.80 | 0.40% | 276,753 |
| Mar 18, 2026 | 4.96 | 5.05 | 4.92 | 4.96 | 4.78 | - | 607,375 |
| Mar 17, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.78 | -0.40% | 208,787 |
| Mar 16, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.80 | -0.40% | 90,645 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 4.82 | 0.40% | 253,731 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.80 | - | 205,650 |
| Mar 11, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.80 | -1.39% | 285,007 |
| Mar 10, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.87 | 2.23% | 50,974 |
| Mar 9, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.76 | - | 160,011 |