Ratchaphruek Hospital PCL (BKK:RPH)
Thailand
· Delayed Price · Currency is THB 4.940
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.92 | 4.94 | 4.92 | 4.94 | - | - | 71,800 |
| Mar 6, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 158,200 |
| Mar 5, 2026 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | 0.82% | 162,140 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.90 | -2.97% | 923,707 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | -0.98% | 504,445 |
| Feb 27, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 128,504 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 502,400 |
| Feb 25, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | -0.97% | 320,523 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | - | 156,540 |
| Feb 23, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 141,722 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | - | 247,024 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 657,284 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 382,146 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 303,207 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 177,900 |
| Feb 13, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | - | 226,407 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.98 | - | 218,923 |
| Feb 11, 2026 | 4.98 | 5.00 | 4.94 | 4.98 | 4.98 | - | 221,709 |
| Feb 10, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.98 | 0.81% | 198,147 |
| Feb 9, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 127,607 |
| Feb 6, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 178,100 |
| Feb 5, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 335,003 |
| Feb 4, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 369,706 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 221,540 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 128,700 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.41% | 32,200 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.88 | -0.81% | 312,603 |
| Jan 28, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.92 | - | 118,831 |
| Jan 27, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 0.82% | 66,202 |
| Jan 26, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 48,800 |
| Jan 23, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 38,202 |
| Jan 22, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 163,801 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 97,720 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 109,715 |
| Jan 19, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 150,400 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 42,001 |
| Jan 15, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 50,800 |
| Jan 14, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 112,816 |
| Jan 13, 2026 | 4.88 | 4.90 | 4.82 | 4.88 | 4.88 | - | 368,525 |
| Jan 12, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | -0.81% | 170,842 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.92 | -0.40% | 94,109 |
| Jan 8, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.94 | 0.41% | 46,959 |
| Jan 7, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 74,504 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 55,915 |
| Jan 5, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.92 | -0.81% | 215,600 |
| Dec 30, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.96 | 0.81% | 55,215 |
| Dec 29, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.92 | 0.41% | 72,712 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 82,500 |
| Dec 25, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | - | 77,444 |
| Dec 24, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 0.82% | 49,502 |
| Dec 23, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | -0.41% | 113,400 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.84 | 4.90 | 4.90 | 0.41% | 207,021 |
| Dec 19, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 145,968 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 264,313 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 10,627 |
| Dec 16, 2025 | 4.88 | 4.90 | 4.84 | 4.88 | 4.88 | - | 136,401 |
| Dec 15, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 39,004 |
| Dec 12, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | - | 2,147 |
| Dec 11, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | - | 82,900 |
| Dec 9, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.88 | - | 76,100 |
| Dec 8, 2025 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | - | 34,111 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 48,002 |
| Dec 3, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.86 | - | 151,001 |
| Dec 2, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 65,702 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.82% | 207,902 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | - | 44,902 |
| Nov 27, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.90 | - | 13,101 |
| Nov 26, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.90 | -0.41% | 83,951 |
| Nov 25, 2025 | 4.86 | 4.92 | 4.86 | 4.92 | 4.92 | 1.23% | 106,700 |
| Nov 24, 2025 | 4.88 | 4.90 | 4.80 | 4.86 | 4.86 | - | 81,015 |
| Nov 21, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | -0.41% | 211,014 |
| Nov 20, 2025 | 4.94 | 4.94 | 4.48 | 4.88 | 4.88 | -1.21% | 557,459 |
| Nov 19, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 45,735 |
| Nov 18, 2025 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | - | 24,401 |
| Nov 17, 2025 | 4.92 | 4.94 | 4.92 | 4.94 | 4.94 | 0.41% | 40,100 |
| Nov 14, 2025 | 4.92 | 4.92 | 4.90 | 4.92 | 4.92 | - | 139,680 |
| Nov 13, 2025 | 4.94 | 4.94 | 4.90 | 4.92 | 4.92 | - | 296,101 |
| Nov 12, 2025 | 4.92 | 4.94 | 4.90 | 4.92 | 4.92 | -0.40% | 270,900 |
| Nov 11, 2025 | 4.94 | 4.94 | 4.88 | 4.94 | 4.94 | - | 435,802 |
| Nov 10, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 189,795 |
| Nov 7, 2025 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | - | 157,697 |
| Nov 6, 2025 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | - | 42,250 |
| Nov 5, 2025 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | - | 266,866 |
| Nov 4, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | -0.40% | 133,304 |
| Nov 3, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 41,700 |
| Oct 31, 2025 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | - | 34,900 |
| Oct 30, 2025 | 4.94 | 4.94 | 4.92 | 4.94 | 4.94 | - | 28,100 |
| Oct 29, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 123,973 |
| Oct 28, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 89,216 |
| Oct 27, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 143,227 |
| Oct 24, 2025 | 4.94 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 91,053 |
| Oct 22, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | 0.40% | 185,000 |
| Oct 21, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 123,403 |
| Oct 20, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 106,621 |
| Oct 17, 2025 | 4.96 | 4.96 | 4.92 | 4.96 | 4.96 | - | 176,100 |
| Oct 16, 2025 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 66,019 |
| Oct 15, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | - | 112,901 |
| Oct 14, 2025 | 4.94 | 4.96 | 4.92 | 4.94 | 4.94 | -0.40% | 363,509 |
| Oct 10, 2025 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 238,312 |
| Oct 9, 2025 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | - | 89,706 |