Ramkhamhaeng Hospital PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.20	18.30	18.20	18.30	-	-	7,411
Apr 27, 2026	18.50	18.50	18.20	18.30	18.30	-0.54%	64,957
Apr 24, 2026	18.30	18.40	18.20	18.40	18.40	0.55%	13,488
Apr 23, 2026	18.30	18.30	18.20	18.30	18.30	-0.54%	25,500
Apr 22, 2026	18.20	18.50	18.20	18.40	18.40	1.10%	136,941
Apr 21, 2026	18.30	18.30	18.20	18.20	18.20	-	8,711
Apr 20, 2026	18.20	18.40	18.10	18.20	18.20	-	59,618
Apr 17, 2026	18.20	18.20	18.10	18.20	18.20	-0.55%	69,715
Apr 16, 2026	18.20	18.40	18.10	18.30	18.30	0.55%	37,709
Apr 10, 2026	18.20	18.30	18.20	18.20	18.20	-	24,017
Apr 9, 2026	18.30	18.30	18.20	18.20	18.20	-0.55%	3,107
Apr 8, 2026	18.40	18.40	18.20	18.30	18.30	0.55%	19,058
Apr 7, 2026	18.20	18.30	18.20	18.20	18.20	-	12,752
Apr 3, 2026	18.50	18.50	18.20	18.20	18.20	-1.62%	142,410
Apr 2, 2026	18.30	18.50	18.30	18.50	18.50	0.54%	4,301
Apr 1, 2026	18.50	18.60	18.40	18.40	18.40	-0.54%	40,202
Mar 31, 2026	18.40	18.90	18.30	18.50	18.50	0.54%	69,902
Mar 30, 2026	18.30	18.40	18.20	18.40	18.40	1.10%	25,703
Mar 27, 2026	18.10	18.30	18.10	18.20	18.20	0.55%	26,400
Mar 26, 2026	18.20	18.40	18.10	18.10	18.10	-0.55%	55,814
Mar 25, 2026	18.30	18.50	18.20	18.20	18.20	-1.62%	78,040
Mar 24, 2026	18.50	18.60	18.50	18.50	18.40	-0.54%	89,656
Mar 23, 2026	18.70	18.70	18.40	18.60	18.50	1.64%	31,534
Mar 20, 2026	18.40	18.50	18.30	18.30	18.20	-0.54%	102,406
Mar 19, 2026	18.40	18.50	18.30	18.40	18.30	-0.54%	20,100
Mar 18, 2026	18.40	18.60	18.40	18.50	18.40	-	36,340
Mar 17, 2026	18.50	18.60	18.20	18.50	18.40	-0.54%	98,049
Mar 16, 2026	18.20	18.60	18.10	18.60	18.50	2.20%	186,307
Mar 13, 2026	18.30	18.30	18.10	18.20	18.10	-	56,096
Mar 12, 2026	18.50	18.50	18.10	18.20	18.10	-1.62%	46,918
Mar 11, 2026	18.60	18.70	18.40	18.50	18.40	-0.54%	35,407
Mar 10, 2026	18.30	18.60	18.30	18.60	18.50	1.64%	75,408
Mar 9, 2026	18.10	18.30	18.00	18.30	18.20	-	152,187
Mar 6, 2026	18.30	18.30	18.10	18.30	18.20	-	28,092
Mar 5, 2026	18.40	18.40	18.20	18.30	18.20	-0.54%	38,329
Mar 4, 2026	18.50	18.50	17.70	18.40	18.30	-1.60%	241,358
Mar 2, 2026	19.00	19.00	18.70	18.70	18.60	1.08%	252,416
Feb 27, 2026	18.50	18.90	18.50	18.50	18.40	0.54%	130,316
Feb 26, 2026	18.70	18.90	18.40	18.40	18.30	-1.08%	287,030
Feb 25, 2026	18.50	18.70	18.50	18.60	18.50	-	43,210
Feb 24, 2026	18.50	18.60	18.30	18.60	18.50	-	39,805
Feb 23, 2026	18.90	18.90	18.40	18.60	18.50	-1.06%	96,260
Feb 20, 2026	18.80	18.90	18.60	18.80	18.70	-	65,090
Feb 19, 2026	18.60	18.80	18.50	18.80	18.70	1.08%	134,204
Feb 18, 2026	18.50	18.60	18.50	18.60	18.50	1.09%	117,833
Feb 17, 2026	18.40	18.50	18.30	18.40	18.30	-0.54%	111,125
Feb 16, 2026	18.40	18.50	18.30	18.50	18.40	0.54%	38,212
Feb 13, 2026	18.20	18.40	18.20	18.40	18.30	0.55%	104,817
Feb 12, 2026	18.40	18.50	18.20	18.30	18.20	-0.54%	203,406
Feb 11, 2026	18.20	18.40	18.10	18.40	18.30	1.10%	15,001
Feb 10, 2026	18.10	18.40	18.10	18.20	18.10	-	28,216
Feb 9, 2026	18.20	18.40	18.10	18.20	18.10	0.55%	120,947
Feb 6, 2026	18.00	18.20	18.00	18.10	18.00	-0.55%	132,206
Feb 5, 2026	18.00	18.20	18.00	18.20	18.10	1.11%	78,210
Feb 4, 2026	18.10	18.10	17.90	18.00	17.90	-	20,334
Feb 3, 2026	18.00	18.10	17.90	18.00	17.90	-	25,011
Feb 2, 2026	18.10	18.10	18.00	18.00	17.90	-0.55%	21,931
Jan 30, 2026	18.00	18.10	18.00	18.10	18.00	1.12%	4,613
Jan 29, 2026	18.10	18.20	17.90	17.90	17.80	-1.65%	28,856
Jan 28, 2026	18.10	18.20	18.00	18.20	18.10	0.55%	36,202
Jan 27, 2026	18.10	18.20	18.00	18.10	18.00	0.56%	16,911
Jan 26, 2026	18.10	18.10	18.00	18.00	17.90	-0.55%	49,877
Jan 23, 2026	18.10	18.30	18.10	18.10	18.00	0.56%	36,061
Jan 22, 2026	18.30	18.30	18.00	18.00	17.90	-1.64%	64,258
Jan 21, 2026	18.30	18.30	18.10	18.30	18.20	0.55%	27,504
Jan 20, 2026	18.10	18.30	18.10	18.20	18.10	-0.55%	114,824
Jan 19, 2026	18.10	18.30	18.10	18.30	18.20	1.10%	17,652
Jan 16, 2026	18.00	18.10	18.00	18.10	18.00	-	5,612
Jan 15, 2026	18.00	18.10	18.00	18.10	18.00	1.12%	42,420
Jan 14, 2026	18.00	18.00	17.80	17.90	17.80	-0.56%	15,155
Jan 13, 2026	18.40	18.40	17.90	18.00	17.90	-2.17%	85,814
Jan 12, 2026	18.30	18.40	18.20	18.40	18.30	-	39,438
Jan 9, 2026	18.50	18.50	18.40	18.40	18.30	-0.54%	7,648
Jan 8, 2026	18.40	18.70	18.30	18.50	18.40	-	61,509
Jan 7, 2026	18.40	18.50	18.40	18.50	18.40	0.54%	44,735
Jan 6, 2026	18.20	18.40	18.20	18.40	18.30	0.55%	6,320
Jan 5, 2026	18.50	18.50	18.30	18.30	18.20	-0.54%	9,301
Dec 30, 2025	18.40	18.50	18.20	18.40	18.30	-	16,298
Dec 29, 2025	18.10	18.40	18.10	18.40	18.30	1.10%	40,340
Dec 26, 2025	18.20	18.20	18.00	18.20	18.10	-	14,200
Dec 25, 2025	18.00	18.20	18.00	18.20	18.10	0.55%	44,864
Dec 24, 2025	18.10	18.10	18.00	18.10	18.00	-1.09%	20,521
Dec 23, 2025	17.80	18.30	17.80	18.30	18.20	1.67%	37,232
Dec 22, 2025	18.00	18.00	17.90	18.00	17.90	-	5,712
Dec 19, 2025	18.00	18.10	17.90	18.00	17.90	-	48,422
Dec 18, 2025	18.00	18.00	17.90	18.00	17.90	-	14,115
Dec 17, 2025	17.90	18.00	17.90	18.00	17.90	-	18,101
Dec 16, 2025	18.00	18.00	17.90	18.00	17.90	-	754
Dec 15, 2025	18.00	18.10	17.90	18.00	17.90	-	25,924
Dec 12, 2025	17.90	18.00	17.90	18.00	17.90	-	5,430
Dec 11, 2025	18.00	18.00	17.90	18.00	17.90	0.56%	11,001
Dec 9, 2025	18.00	18.00	17.90	17.90	17.80	-0.56%	18,473
Dec 8, 2025	17.70	18.10	17.70	18.00	17.90	-0.55%	40,277
Dec 4, 2025	18.10	18.10	18.00	18.10	18.00	-	26,225
Dec 3, 2025	18.00	18.10	17.90	18.10	18.00	-	70,121
Dec 2, 2025	18.00	18.10	18.00	18.10	18.00	0.56%	24,414
Dec 1, 2025	18.00	18.10	18.00	18.00	17.90	-	64,121
Nov 28, 2025	17.80	18.00	17.70	18.00	17.90	1.12%	64,719
Nov 27, 2025	17.80	17.80	17.70	17.80	17.70	0.56%	22,274,800
Nov 26, 2025	17.80	17.80	17.70	17.70	17.60	-	10,662