Skip to main content
Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand flag Thailand · Delayed Price · Currency is THB
18.10
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT

Ramkhamhaeng Hospital PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202518.1018.1018.0018.1018.10-26,225
Dec 3, 202518.0018.1017.9018.1018.10-70,121
Dec 2, 202518.0018.1018.0018.1018.100.56%24,414
Dec 1, 202518.0018.1018.0018.0018.00-64,121
Nov 28, 202517.8018.0017.7018.0018.001.12%64,719
Nov 27, 202517.8017.8017.7017.8017.800.56%22,274,800
Nov 26, 202517.8017.8017.7017.7017.70-10,662
Nov 25, 202518.0018.0017.6017.7017.70-17,525
Nov 24, 202518.3018.3017.7017.7017.70-1.12%32,701
Nov 21, 202517.9018.2017.5017.9017.900.56%36,700
Nov 20, 202518.0018.1017.8017.8017.80-1.11%13,605
Nov 19, 202517.6018.2017.6018.0018.00-1.10%161,920
Nov 18, 202518.3018.3018.2018.2018.20-0.55%18,215
Nov 17, 202518.2018.3018.2018.3018.300.55%37,663
Nov 14, 202518.4018.4018.1018.2018.20-2.67%34,516
Nov 13, 202518.4018.7018.2018.7018.702.19%73,424
Nov 12, 202518.9018.9018.2018.3018.30-28,346
Nov 11, 202518.5018.5018.3018.3018.300.55%4,705
Nov 10, 202518.3018.5018.2018.2018.20-0.55%15,009
Nov 7, 202518.5018.5018.3018.3018.30-0.54%5,629
Nov 6, 202518.5018.6018.4018.4018.40-0.54%24,282
Nov 5, 202518.3018.7018.3018.5018.501.09%13,811
Nov 4, 202518.6018.6018.3018.3018.30-1.08%71,682
Nov 3, 202518.7018.8018.5018.5018.50-0.54%22,007
Oct 31, 202518.6018.7018.6018.6018.60-8,346
Oct 30, 202518.9019.0018.5018.6018.60-0.53%23,322
Oct 29, 202518.8019.0018.7018.7018.70-1.06%43,900
Oct 28, 202519.0019.0018.9018.9018.90-0.53%18,502
Oct 27, 202519.1019.3019.0019.0019.00-0.52%25,651
Oct 24, 202519.6019.6019.1019.1019.10-1.55%41,460
Oct 22, 202519.3019.6019.3019.4019.40-47,916
Oct 21, 202518.7020.1018.7019.4019.403.74%433,009
Oct 20, 202518.7018.9018.5018.7018.700.54%43,445
Oct 17, 202518.8019.0018.6018.6018.60-103,842
Oct 16, 202518.6018.8018.3018.6018.60-43,337
Oct 15, 202518.4018.6018.4018.6018.601.64%7,506
Oct 14, 202518.6018.6018.3018.3018.30-1.61%14,972
Oct 10, 202518.5018.6018.4018.6018.600.54%30,708
Oct 9, 202518.4018.6018.4018.5018.50-22,224
Oct 8, 202518.6018.6018.5018.5018.50-11,552
Oct 7, 202518.5018.8018.5018.5018.50-0.54%30,040
Oct 6, 202519.0019.0018.4018.6018.60-2.11%103,135
Oct 3, 202518.9019.1018.8019.0019.001.06%49,724
Oct 2, 202518.7019.1018.7018.8018.800.53%57,970
Oct 1, 202519.0019.1018.7018.7018.70-2.09%91,113
Sep 30, 202519.8020.2019.0019.1019.10-3.54%163,744
Sep 29, 202519.4020.7018.9019.8019.802.59%530,474
Sep 26, 202519.5019.5019.1019.3019.30-2.03%59,986,780
Sep 25, 202520.9021.2019.7019.7019.70-8.37%819,785
Sep 24, 202517.6022.9017.6021.5021.5020.79%1,783,491
Sep 23, 202517.6017.8017.5017.8017.80-61,307
Sep 22, 202517.6017.8017.6017.8017.800.56%29,500
Sep 19, 202517.7017.7017.7017.7017.700.57%12,454
Sep 18, 202517.8017.8017.6017.6017.60-1.12%19,172
Sep 17, 202517.7017.9017.6017.8017.800.56%78,163
Sep 16, 202517.8017.9017.6017.7017.70-1.12%128,496
Sep 15, 202518.0018.0017.7017.9017.900.56%40,231
Sep 12, 202517.8017.8017.6017.8017.800.56%43,674
Sep 11, 202517.7017.8017.5017.7017.70-0.56%34,370
Sep 10, 202517.9017.9017.4017.8017.80-70,734
Sep 9, 202517.6017.8017.5017.8017.801.71%41,681
Sep 8, 202517.6017.7017.5017.5017.50-1.13%48,432
Sep 5, 202517.8017.8017.4017.7017.70-0.56%65,698
Sep 4, 202517.6017.8017.5017.8017.800.56%11,675
Sep 3, 202517.5017.7017.5017.7017.701.14%16,901
Sep 2, 202517.5017.6017.5017.5017.50-6,903
Sep 1, 202517.2017.5017.1017.5017.501.16%19,175
Aug 29, 202517.4017.5017.3017.3017.30-1.70%124,317
Aug 28, 202517.8017.8017.5017.6017.60-1.12%19,748
Aug 27, 202517.9017.9017.4017.8017.800.56%18,006
Aug 26, 202517.7017.8017.5017.7017.70-5,208
Aug 25, 202517.4017.8017.4017.7017.701.14%39,428
Aug 22, 202517.5017.6017.4017.5017.50-1.13%91,859
Aug 21, 202518.0018.0017.5017.7017.70-1.67%154,784
Aug 20, 202517.8018.0017.5018.0018.002.27%22,674
Aug 19, 202517.6017.9017.6017.6017.60-0.56%42,116
Aug 18, 202517.9017.9017.6017.7017.70-1.12%81,491
Aug 15, 202518.6018.6017.9017.9017.90-0.56%80,514
Aug 14, 202518.2018.2018.0018.0018.00-0.55%24,090
Aug 13, 202518.0018.2017.8018.1018.101.69%29,537
Aug 8, 202517.8018.0017.7017.8017.80-48,077
Aug 7, 202517.9018.1017.7017.8017.80-0.56%68,526
Aug 6, 202517.8017.9017.6017.9017.901.13%78,391
Aug 5, 202517.9018.0017.7017.7017.70-0.56%75,409
Aug 4, 202517.8018.0017.8017.8017.800.56%19,517
Aug 1, 202517.9018.0017.6017.7017.70-0.56%55,560
Jul 31, 202517.6018.0017.6017.8017.801.71%93,332
Jul 30, 202517.3017.7017.2017.5017.500.57%52,904
Jul 29, 202517.3017.4017.2017.4017.401.75%7,837
Jul 25, 202517.2017.3017.1017.1017.10-0.58%18,805
Jul 24, 202517.3017.3017.1017.2017.20-0.58%36,513
Jul 23, 202517.2017.4017.1017.3017.301.17%33,742
Jul 22, 202517.3017.3017.1017.1017.10-1.16%46,107
Jul 21, 202517.3017.3017.2017.3017.300.58%17,804
Jul 18, 202517.1017.5017.1017.2017.20-23,443
Jul 17, 202517.1017.3017.0017.2017.200.58%75,633
Jul 16, 202517.2017.5017.1017.1017.10-30,102
Jul 15, 202517.0017.2016.9017.1017.100.59%45,817
Jul 14, 202517.0017.0016.9017.0017.000.59%22,045
Jul 11, 202516.9017.0016.8016.9016.90-0.59%7,600