Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 4.860
-0.040 (-0.82%)
Sep 3, 2026, 1:55 PM ICT
Ratchaphruek Hospital PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 71,474 |
| Sep 1, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | -0.81% | 114,900 |
| Aug 31, 2026 | 4.84 | 4.94 | 4.84 | 4.92 | 4.92 | 1.23% | 146,202 |
| Aug 28, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 62,399 |
| Aug 27, 2026 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 51,079 |
| Aug 26, 2026 | 4.74 | 4.88 | 4.74 | 4.86 | 4.86 | - | 159,115 |
| Aug 25, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | - | 78,013 |
| Aug 24, 2026 | 4.50 | 4.88 | 4.42 | 4.86 | 4.86 | - | 864,800 |
| Aug 21, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.86 | - | 70,700 |
| Aug 20, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.86 | -0.40% | 198,440 |
| Aug 19, 2026 | 4.96 | 4.96 | 4.92 | 4.96 | 4.88 | - | 183,132 |
| Aug 18, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.88 | 0.81% | 57,402 |
| Aug 17, 2026 | 4.92 | 4.96 | 4.92 | 4.92 | 4.84 | -0.40% | 138,010 |
| Aug 14, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.86 | - | 31,201 |
| Aug 13, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.86 | 0.82% | 129,800 |
| Aug 11, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.82 | -1.21% | 693,310 |
| Aug 10, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.88 | -0.80% | 305,552 |
| Aug 7, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 4.92 | - | 196,002 |
| Aug 6, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.92 | -0.99% | 40,708 |
| Aug 5, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 4.97 | 1.00% | 74,509 |
| Aug 4, 2026 | 5.05 | 5.05 | 4.98 | 5.00 | 4.92 | -0.99% | 104,650 |
| Aug 3, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 4.97 | 1.41% | 62,606 |
| Jul 31, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.90 | - | 73,910 |
| Jul 30, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.90 | - | 127,101 |
| Jul 27, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.90 | - | 23,100 |
| Jul 24, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.90 | - | 52,500 |
| Jul 23, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.90 | - | 376,156 |
| Jul 22, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.90 | - | 214,400 |
| Jul 21, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.90 | - | 78,262 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.90 | -0.40% | 210,006 |
| Jul 17, 2026 | 4.96 | 5.00 | 4.96 | 5.00 | 4.92 | 0.40% | 283,274 |
| Jul 16, 2026 | 4.98 | 5.05 | 4.98 | 4.98 | 4.90 | - | 287,000 |
| Jul 15, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.90 | 0.40% | 193,334 |
| Jul 14, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.88 | -0.80% | 57,319 |
| Jul 13, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.92 | - | 193,156 |
| Jul 10, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.92 | 0.40% | 248,494 |
| Jul 9, 2026 | 5.00 | 5.00 | 4.94 | 4.98 | 4.90 | -0.40% | 109,990 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.92 | 0.40% | 333,540 |
| Jul 7, 2026 | 4.96 | 4.98 | 4.92 | 4.98 | 4.90 | 0.81% | 52,000 |
| Jul 6, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.86 | -0.40% | 124,652 |
| Jul 3, 2026 | 4.92 | 4.96 | 4.92 | 4.96 | 4.88 | 0.81% | 265,583 |
| Jul 2, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.84 | -0.40% | 223,213 |
| Jul 1, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.86 | 0.41% | 59,717 |
| Jun 30, 2026 | 4.90 | 4.94 | 4.90 | 4.92 | 4.84 | 0.41% | 152,419 |
| Jun 29, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.82 | - | 71,909 |
| Jun 26, 2026 | 4.90 | 4.92 | 4.90 | 4.90 | 4.82 | - | 52,200 |
| Jun 25, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.82 | 0.41% | 193,700 |
| Jun 24, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.80 | - | 13,404 |
| Jun 23, 2026 | 4.90 | 4.92 | 4.88 | 4.88 | 4.80 | - | 127,202 |
| Jun 22, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.80 | -0.81% | 175,130 |