Rajthanee Hospital PCL (BKK:RJH)
Thailand
· Delayed Price · Currency is THB 12.75
-0.19 (-1.50%)
At close: Mar 9, 2026
Rajthanee Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.00 | 13.10 | 12.50 | 13.10 | 12.75 | -1.50% | 724,807 |
| Mar 6, 2026 | 13.20 | 13.30 | 13.00 | 13.30 | 12.94 | -1.48% | 391,510 |
| Mar 5, 2026 | 13.20 | 13.60 | 13.20 | 13.50 | 13.14 | 3.05% | 178,623 |
| Mar 4, 2026 | 13.30 | 13.30 | 12.80 | 13.10 | 12.75 | -2.96% | 721,332 |
| Mar 2, 2026 | 13.80 | 14.00 | 13.50 | 13.50 | 13.14 | -4.26% | 341,182 |
| Feb 27, 2026 | 14.20 | 14.30 | 14.10 | 14.10 | 13.72 | -0.70% | 81,787 |
| Feb 26, 2026 | 14.20 | 14.40 | 14.00 | 14.20 | 13.82 | 1.43% | 460,613 |
| Feb 25, 2026 | 13.60 | 14.00 | 13.60 | 14.00 | 13.63 | 2.19% | 126,033 |
| Feb 24, 2026 | 13.60 | 13.70 | 13.50 | 13.70 | 13.33 | -0.72% | 110,502 |
| Feb 23, 2026 | 13.90 | 13.90 | 13.60 | 13.80 | 13.43 | -1.43% | 106,146 |
| Feb 20, 2026 | 14.10 | 14.10 | 13.70 | 14.00 | 13.63 | -1.41% | 157,898 |
| Feb 19, 2026 | 13.80 | 14.20 | 13.70 | 14.20 | 13.82 | 2.90% | 430,313 |
| Feb 18, 2026 | 13.70 | 13.90 | 13.60 | 13.80 | 13.43 | 1.47% | 245,844 |
| Feb 17, 2026 | 13.30 | 13.70 | 13.30 | 13.60 | 13.24 | 3.03% | 854,458 |
| Feb 16, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 12.85 | 2.33% | 526,503 |
| Feb 13, 2026 | 12.90 | 13.00 | 12.80 | 12.90 | 12.56 | - | 88,931 |
| Feb 12, 2026 | 12.90 | 12.90 | 12.70 | 12.90 | 12.56 | 0.78% | 441,210 |
| Feb 11, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.46 | -0.78% | 153,071 |
| Feb 10, 2026 | 13.00 | 13.00 | 12.80 | 12.90 | 12.56 | - | 357,208 |
| Feb 9, 2026 | 12.80 | 13.00 | 12.80 | 12.90 | 12.56 | 0.78% | 152,124 |
| Feb 6, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.46 | -0.78% | 69,283 |
| Feb 5, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.56 | 0.78% | 19,160 |
| Feb 4, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.46 | -0.78% | 105,463 |
| Feb 3, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.56 | 0.78% | 74,948 |
| Feb 2, 2026 | 12.80 | 12.90 | 12.70 | 12.80 | 12.46 | - | 59,814 |
| Jan 30, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.46 | -0.78% | 48,098 |
| Jan 29, 2026 | 13.00 | 13.10 | 12.90 | 12.90 | 12.56 | -0.77% | 20,223 |
| Jan 28, 2026 | 13.10 | 13.20 | 12.90 | 13.00 | 12.65 | -0.76% | 104,028 |
| Jan 27, 2026 | 13.30 | 13.40 | 13.10 | 13.10 | 12.75 | -1.50% | 30,116 |
| Jan 26, 2026 | 13.00 | 13.50 | 13.00 | 13.30 | 12.94 | 2.31% | 155,162 |
| Jan 23, 2026 | 13.00 | 13.00 | 12.90 | 13.00 | 12.65 | 0.78% | 218,935 |
| Jan 22, 2026 | 13.10 | 13.10 | 12.90 | 12.90 | 12.56 | -0.77% | 64,591 |
| Jan 21, 2026 | 12.90 | 13.10 | 12.90 | 13.00 | 12.65 | 0.78% | 69,393 |
| Jan 20, 2026 | 13.10 | 13.20 | 12.90 | 12.90 | 12.56 | -0.77% | 165,131 |
| Jan 19, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 12.65 | - | 44,466 |
| Jan 16, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 12.65 | -0.76% | 15,914 |
| Jan 15, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 12.75 | 1.55% | 58,656 |
| Jan 14, 2026 | 12.80 | 12.90 | 12.80 | 12.90 | 12.56 | 0.78% | 59,768 |
| Jan 13, 2026 | 13.10 | 13.10 | 12.80 | 12.80 | 12.46 | -1.54% | 128,352 |
| Jan 12, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 12.65 | -1.52% | 111,737 |
| Jan 9, 2026 | 13.40 | 13.50 | 13.20 | 13.20 | 12.85 | -1.49% | 70,722 |
| Jan 8, 2026 | 13.50 | 13.50 | 13.30 | 13.40 | 13.04 | -0.74% | 152,312 |
| Jan 7, 2026 | 13.40 | 13.50 | 13.10 | 13.50 | 13.14 | - | 152,580 |
| Jan 6, 2026 | 13.30 | 13.60 | 13.10 | 13.50 | 13.14 | 3.05% | 199,189 |
| Jan 5, 2026 | 12.50 | 13.30 | 12.50 | 13.10 | 12.75 | 5.65% | 307,764 |
| Dec 30, 2025 | 12.10 | 12.40 | 12.10 | 12.40 | 12.07 | 2.48% | 593,044 |
| Dec 29, 2025 | 12.20 | 12.30 | 12.00 | 12.10 | 11.78 | -0.82% | 276,106 |
| Dec 26, 2025 | 12.20 | 12.50 | 12.10 | 12.20 | 11.87 | - | 369,580 |
| Dec 25, 2025 | 11.90 | 12.20 | 11.80 | 12.20 | 11.87 | 2.52% | 130,747 |
| Dec 24, 2025 | 11.60 | 12.00 | 11.60 | 11.90 | 11.58 | 2.59% | 215,188 |
| Dec 23, 2025 | 11.60 | 11.70 | 11.60 | 11.60 | 11.29 | 0.87% | 92,762 |
| Dec 22, 2025 | 11.90 | 11.90 | 11.50 | 11.50 | 11.19 | -2.54% | 126,928 |
| Dec 19, 2025 | 11.50 | 11.90 | 11.50 | 11.80 | 11.48 | 2.61% | 125,115 |
| Dec 18, 2025 | 11.50 | 11.50 | 11.40 | 11.50 | 11.19 | - | 38,328 |
| Dec 17, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.19 | 0.88% | 53,186 |
| Dec 16, 2025 | 11.30 | 11.60 | 11.30 | 11.40 | 11.10 | 0.88% | 69,694 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.10 | 11.30 | 11.00 | -4.24% | 573,089 |
| Dec 12, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.48 | - | 123,905 |
| Dec 11, 2025 | 11.80 | 11.90 | 11.80 | 11.80 | 11.48 | - | 62,005 |
| Dec 9, 2025 | 11.90 | 11.90 | 11.70 | 11.80 | 11.48 | - | 185,173 |
| Dec 8, 2025 | 11.90 | 12.00 | 11.80 | 11.80 | 11.48 | -0.84% | 131,600 |
| Dec 4, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.58 | -0.83% | 62,574 |
| Dec 3, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 11.68 | 0.84% | 159,423 |
| Dec 2, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.58 | - | 33,157 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.58 | - | 32,902 |
| Nov 28, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.58 | -0.83% | 38,951 |
| Nov 27, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.68 | - | 155,178 |
| Nov 26, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 11.68 | - | 63,020 |
| Nov 25, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 11.68 | 0.84% | 36,566 |
| Nov 24, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.58 | - | 36,891 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.58 | -0.83% | 138,229 |
| Nov 20, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 11.68 | - | 107,441 |
| Nov 19, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 11.68 | -1.64% | 26,537 |
| Nov 18, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 11.87 | 0.83% | 41,211 |
| Nov 17, 2025 | 11.90 | 12.30 | 11.90 | 12.10 | 11.78 | 1.68% | 124,532 |
| Nov 14, 2025 | 11.80 | 12.00 | 11.60 | 11.90 | 11.58 | 0.85% | 129,804 |
| Nov 13, 2025 | 12.40 | 12.50 | 11.60 | 11.80 | 11.48 | -3.28% | 533,138 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.00 | 12.20 | 11.87 | -2.40% | 199,835 |
| Nov 11, 2025 | 12.30 | 12.60 | 12.20 | 12.50 | 12.17 | 0.81% | 170,022 |
| Nov 10, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.07 | 0.81% | 38,183 |
| Nov 7, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 11.97 | -0.81% | 30,460 |
| Nov 6, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.07 | 1.64% | 30,502 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.10 | 12.20 | 11.87 | -3.17% | 268,489 |
| Nov 4, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.26 | - | 53,995 |
| Nov 3, 2025 | 12.90 | 13.00 | 12.60 | 12.60 | 12.26 | -2.33% | 162,786 |
| Oct 31, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | 12.56 | -1.53% | 111,760 |
| Oct 30, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 12.75 | - | 149,008 |
| Oct 29, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 12.75 | 0.77% | 93,640 |
| Oct 28, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 12.65 | - | 161,321 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 12.65 | - | 106,274 |
| Oct 24, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 12.65 | - | 132,756 |
| Oct 22, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 12.65 | -1.52% | 172,405 |
| Oct 21, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 12.85 | - | 63,468 |
| Oct 20, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 12.85 | 0.76% | 138,820 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 12.75 | -0.76% | 60,071 |
| Oct 16, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 12.85 | - | 93,753 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.00 | 13.20 | 12.85 | -0.75% | 43,166 |
| Oct 14, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 12.94 | - | 186,403 |
| Oct 10, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 12.94 | -0.75% | 164,676 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.04 | 0.75% | 72,445 |