Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand
· Delayed Price · Currency is THB 18.70
+0.20 (1.08%)
Mar 2, 2026, 4:35 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | 1.08% | 252,416 |
| Feb 27, 2026 | 18.50 | 18.90 | 18.50 | 18.50 | 18.50 | 0.54% | 130,316 |
| Feb 26, 2026 | 18.70 | 18.90 | 18.40 | 18.40 | 18.40 | -1.08% | 287,030 |
| Feb 25, 2026 | 18.50 | 18.70 | 18.50 | 18.60 | 18.60 | - | 43,210 |
| Feb 24, 2026 | 18.50 | 18.60 | 18.30 | 18.60 | 18.60 | - | 39,805 |
| Feb 23, 2026 | 18.90 | 18.90 | 18.40 | 18.60 | 18.60 | -1.06% | 96,260 |
| Feb 20, 2026 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | - | 65,090 |
| Feb 19, 2026 | 18.60 | 18.80 | 18.50 | 18.80 | 18.80 | 1.08% | 134,204 |
| Feb 18, 2026 | 18.50 | 18.60 | 18.50 | 18.60 | 18.60 | 1.09% | 117,833 |
| Feb 17, 2026 | 18.40 | 18.50 | 18.30 | 18.40 | 18.40 | -0.54% | 111,125 |
| Feb 16, 2026 | 18.40 | 18.50 | 18.30 | 18.50 | 18.50 | 0.54% | 38,212 |
| Feb 13, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 104,817 |
| Feb 12, 2026 | 18.40 | 18.50 | 18.20 | 18.30 | 18.30 | -0.54% | 203,406 |
| Feb 11, 2026 | 18.20 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | 15,001 |
| Feb 10, 2026 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | - | 28,216 |
| Feb 9, 2026 | 18.20 | 18.40 | 18.10 | 18.20 | 18.20 | 0.55% | 120,947 |
| Feb 6, 2026 | 18.00 | 18.20 | 18.00 | 18.10 | 18.10 | -0.55% | 132,206 |
| Feb 5, 2026 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 78,210 |
| Feb 4, 2026 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | - | 20,334 |
| Feb 3, 2026 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 25,011 |
| Feb 2, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 21,931 |
| Jan 30, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 4,613 |
| Jan 29, 2026 | 18.10 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 28,856 |
| Jan 28, 2026 | 18.10 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 36,202 |
| Jan 27, 2026 | 18.10 | 18.20 | 18.00 | 18.10 | 18.10 | 0.56% | 16,911 |
| Jan 26, 2026 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 49,877 |
| Jan 23, 2026 | 18.10 | 18.30 | 18.10 | 18.10 | 18.10 | 0.56% | 36,061 |
| Jan 22, 2026 | 18.30 | 18.30 | 18.00 | 18.00 | 18.00 | -1.64% | 64,258 |
| Jan 21, 2026 | 18.30 | 18.30 | 18.10 | 18.30 | 18.30 | 0.55% | 27,504 |
| Jan 20, 2026 | 18.10 | 18.30 | 18.10 | 18.20 | 18.20 | -0.55% | 114,824 |
| Jan 19, 2026 | 18.10 | 18.30 | 18.10 | 18.30 | 18.30 | 1.10% | 17,652 |
| Jan 16, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | - | 5,612 |
| Jan 15, 2026 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 1.12% | 42,420 |
| Jan 14, 2026 | 18.00 | 18.00 | 17.80 | 17.90 | 17.90 | -0.56% | 15,155 |
| Jan 13, 2026 | 18.40 | 18.40 | 17.90 | 18.00 | 18.00 | -2.17% | 85,814 |
| Jan 12, 2026 | 18.30 | 18.40 | 18.20 | 18.40 | 18.40 | - | 39,438 |
| Jan 9, 2026 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 7,648 |
| Jan 8, 2026 | 18.40 | 18.70 | 18.30 | 18.50 | 18.50 | - | 61,509 |
| Jan 7, 2026 | 18.40 | 18.50 | 18.40 | 18.50 | 18.50 | 0.54% | 44,735 |
| Jan 6, 2026 | 18.20 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 6,320 |
| Jan 5, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 9,301 |
| Dec 30, 2025 | 18.40 | 18.50 | 18.20 | 18.40 | 18.40 | - | 16,298 |
| Dec 29, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | 1.10% | 40,340 |
| Dec 26, 2025 | 18.20 | 18.20 | 18.00 | 18.20 | 18.20 | - | 14,200 |
| Dec 25, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 0.55% | 44,864 |
| Dec 24, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | -1.09% | 20,521 |
| Dec 23, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | 1.67% | 37,232 |
| Dec 22, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 5,712 |
| Dec 19, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 48,422 |
| Dec 18, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 14,115 |
| Dec 17, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 18,101 |
| Dec 16, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | - | 754 |
| Dec 15, 2025 | 18.00 | 18.10 | 17.90 | 18.00 | 18.00 | - | 25,924 |
| Dec 12, 2025 | 17.90 | 18.00 | 17.90 | 18.00 | 18.00 | - | 5,430 |
| Dec 11, 2025 | 18.00 | 18.00 | 17.90 | 18.00 | 18.00 | 0.56% | 11,001 |
| Dec 9, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | -0.56% | 18,473 |
| Dec 8, 2025 | 17.70 | 18.10 | 17.70 | 18.00 | 18.00 | -0.55% | 40,277 |
| Dec 4, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.10 | - | 26,225 |
| Dec 3, 2025 | 18.00 | 18.10 | 17.90 | 18.10 | 18.10 | - | 70,121 |
| Dec 2, 2025 | 18.00 | 18.10 | 18.00 | 18.10 | 18.10 | 0.56% | 24,414 |
| Dec 1, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 64,121 |
| Nov 28, 2025 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 64,719 |
| Nov 27, 2025 | 17.80 | 17.80 | 17.70 | 17.80 | 17.80 | 0.56% | 22,274,800 |
| Nov 26, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | - | 10,662 |
| Nov 25, 2025 | 18.00 | 18.00 | 17.60 | 17.70 | 17.70 | - | 17,525 |
| Nov 24, 2025 | 18.30 | 18.30 | 17.70 | 17.70 | 17.70 | -1.12% | 32,701 |
| Nov 21, 2025 | 17.90 | 18.20 | 17.50 | 17.90 | 17.90 | 0.56% | 36,700 |
| Nov 20, 2025 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | -1.11% | 13,605 |
| Nov 19, 2025 | 17.60 | 18.20 | 17.60 | 18.00 | 18.00 | -1.10% | 161,920 |
| Nov 18, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 18.20 | -0.55% | 18,215 |
| Nov 17, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | 37,663 |
| Nov 14, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -2.67% | 34,516 |
| Nov 13, 2025 | 18.40 | 18.70 | 18.20 | 18.70 | 18.70 | 2.19% | 73,424 |
| Nov 12, 2025 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | - | 28,346 |
| Nov 11, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 0.55% | 4,705 |
| Nov 10, 2025 | 18.30 | 18.50 | 18.20 | 18.20 | 18.20 | -0.55% | 15,009 |
| Nov 7, 2025 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 5,629 |
| Nov 6, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 24,282 |
| Nov 5, 2025 | 18.30 | 18.70 | 18.30 | 18.50 | 18.50 | 1.09% | 13,811 |
| Nov 4, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 71,682 |
| Nov 3, 2025 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 22,007 |
| Oct 31, 2025 | 18.60 | 18.70 | 18.60 | 18.60 | 18.60 | - | 8,346 |
| Oct 30, 2025 | 18.90 | 19.00 | 18.50 | 18.60 | 18.60 | -0.53% | 23,322 |
| Oct 29, 2025 | 18.80 | 19.00 | 18.70 | 18.70 | 18.70 | -1.06% | 43,900 |
| Oct 28, 2025 | 19.00 | 19.00 | 18.90 | 18.90 | 18.90 | -0.53% | 18,502 |
| Oct 27, 2025 | 19.10 | 19.30 | 19.00 | 19.00 | 19.00 | -0.52% | 25,651 |
| Oct 24, 2025 | 19.60 | 19.60 | 19.10 | 19.10 | 19.10 | -1.55% | 41,460 |
| Oct 22, 2025 | 19.30 | 19.60 | 19.30 | 19.40 | 19.40 | - | 47,916 |
| Oct 21, 2025 | 18.70 | 20.10 | 18.70 | 19.40 | 19.40 | 3.74% | 433,009 |
| Oct 20, 2025 | 18.70 | 18.90 | 18.50 | 18.70 | 18.70 | 0.54% | 43,445 |
| Oct 17, 2025 | 18.80 | 19.00 | 18.60 | 18.60 | 18.60 | - | 103,842 |
| Oct 16, 2025 | 18.60 | 18.80 | 18.30 | 18.60 | 18.60 | - | 43,337 |
| Oct 15, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.64% | 7,506 |
| Oct 14, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.61% | 14,972 |
| Oct 10, 2025 | 18.50 | 18.60 | 18.40 | 18.60 | 18.60 | 0.54% | 30,708 |
| Oct 9, 2025 | 18.40 | 18.60 | 18.40 | 18.50 | 18.50 | - | 22,224 |
| Oct 8, 2025 | 18.60 | 18.60 | 18.50 | 18.50 | 18.50 | - | 11,552 |
| Oct 7, 2025 | 18.50 | 18.80 | 18.50 | 18.50 | 18.50 | -0.54% | 30,040 |
| Oct 6, 2025 | 19.00 | 19.00 | 18.40 | 18.60 | 18.60 | -2.11% | 103,135 |
| Oct 3, 2025 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 1.06% | 49,724 |