Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 4.960
+0.040 (0.81%)
Jul 3, 2026, 4:38 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.96 | 0.81% | 265,583 |
| Jul 2, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 223,213 |
| Jul 1, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 59,717 |
| Jun 30, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.92 | 0.41% | 152,419 |
| Jun 29, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | - | 71,909 |
| Jun 26, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.90 | - | 52,200 |
| Jun 25, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 193,700 |
| Jun 24, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 13,404 |
| Jun 23, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.88 | - | 127,202 |
| Jun 22, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.81% | 175,130 |
| Jun 19, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 70,503 |
| Jun 18, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 82,407 |
| Jun 17, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 18,700 |
| Jun 16, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 175,701 |
| Jun 15, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 196,101 |
| Jun 12, 2026 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 64,251 |
| Jun 11, 2026 | 4.88 | 4.88 | 4.84 | 4.88 | 4.88 | - | 254,205 |
| Jun 10, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 106,300 |
| Jun 9, 2026 | 4.88 | 4.88 | 4.86 | 4.86 | 4.86 | - | 314,300 |
| Jun 8, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 285,625 |
| Jun 5, 2026 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | - | 78,600 |
| Jun 4, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.90 | - | 176,840 |
| Jun 2, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | - | 116,844 |
| May 29, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | - | 89,700 |
| May 28, 2026 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | - | 239,300 |
| May 27, 2026 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 89,200 |
| May 26, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.82% | 24,708 |
| May 25, 2026 | 4.92 | 4.92 | 4.86 | 4.88 | 4.88 | -0.81% | 326,900 |
| 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 |