Ratchaphruek Hospital PCL (BKK:RPH)
Thailand · Delayed Price · Currency is THB 4.880
0.00 (0.00%)
May 5, 2026, 10:35 AM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -2.00% | 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 |
| Mar 6, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.76 | - | 158,200 |
| Mar 5, 2026 | 5.05 | 5.05 | 4.92 | 4.94 | 4.76 | 0.82% | 162,140 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.72 | -2.97% | 923,707 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 4.87 | -0.98% | 504,445 |
| Feb 27, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.92 | - | 128,504 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.92 | - | 502,400 |
| Feb 25, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.92 | -0.97% | 320,523 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.96 | - | 156,540 |
| Feb 23, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 4.96 | -0.96% | 141,722 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.01 | - | 247,024 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.01 | 1.96% | 657,284 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 4.92 | 0.99% | 382,146 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.87 | 1.00% | 303,207 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.82 | 0.40% | 177,900 |
| Feb 13, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.80 | - | 226,407 |