Ratchaphruek Hospital PCL (BKK:RPH)
Thailand
· Delayed Price · Currency is THB 4.900
-0.100 (-2.00%)
Apr 29, 2026, 4:39 PM ICT
Ratchaphruek Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | -2.00% | 197,011 |
| Apr 28, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.82 | - | 84,800 |
| Apr 27, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.82 | - | 29,433 |
| Apr 24, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.82 | - | 139,342 |
| Apr 23, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.82 | - | 59,200 |
| Apr 22, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.82 | - | 118,500 |
| Apr 21, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.82 | 0.40% | 191,600 |
| Apr 20, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.80 | - | 21,127 |
| Apr 17, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.80 | 0.81% | 40,300 |
| Apr 16, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.76 | - | 143,359 |
| Apr 10, 2026 | 4.96 | 4.96 | 4.92 | 4.94 | 4.76 | - | 47,600 |
| Apr 9, 2026 | 4.96 | 4.96 | 4.94 | 4.94 | 4.76 | - | 39,800 |
| Apr 8, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.76 | 0.41% | 56,800 |
| Apr 7, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.74 | - | 118,708 |
| Apr 3, 2026 | 4.92 | 4.94 | 4.90 | 4.92 | 4.74 | -0.40% | 66,200 |
| Apr 2, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.76 | - | 189,717 |
| Apr 1, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.76 | 0.41% | 117,981 |
| Mar 31, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.74 | 0.41% | 103,020 |
| Mar 30, 2026 | 4.88 | 4.92 | 4.88 | 4.90 | 4.72 | - | 81,398 |
| Mar 27, 2026 | 4.92 | 4.92 | 4.86 | 4.90 | 4.72 | -0.41% | 192,991 |
| Mar 26, 2026 | 4.94 | 4.94 | 4.88 | 4.92 | 4.74 | - | 204,976 |
| Mar 25, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.74 | - | 117,847 |
| Mar 24, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.74 | 0.41% | 175,790 |
| Mar 23, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.72 | -1.21% | 200,501 |
| Mar 20, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.78 | -0.40% | 161,410 |
| Mar 19, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.80 | 0.40% | 276,753 |
| Mar 18, 2026 | 4.96 | 5.05 | 4.92 | 4.96 | 4.78 | - | 607,375 |
| Mar 17, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.78 | -0.40% | 208,787 |
| Mar 16, 2026 | 4.98 | 5.00 | 4.98 | 4.98 | 4.80 | -0.40% | 90,645 |
| Mar 13, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 4.82 | 0.40% | 253,731 |
| Mar 12, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.80 | - | 205,650 |
| Mar 11, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.80 | -1.39% | 285,007 |
| Mar 10, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 4.87 | 2.23% | 50,974 |
| Mar 9, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.76 | - | 160,011 |
| Mar 6, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.76 | - | 158,200 |
| Mar 5, 2026 | 5.05 | 5.05 | 4.92 | 4.94 | 4.76 | 0.82% | 162,140 |
| Mar 4, 2026 | 5.00 | 5.00 | 4.88 | 4.90 | 4.72 | -2.97% | 923,707 |
| Mar 2, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 4.87 | -0.98% | 504,445 |
| Feb 27, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.92 | - | 128,504 |
| Feb 26, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.92 | - | 502,400 |
| Feb 25, 2026 | 5.10 | 5.15 | 5.10 | 5.10 | 4.92 | -0.97% | 320,523 |
| Feb 24, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 4.96 | - | 156,540 |
| Feb 23, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 4.96 | -0.96% | 141,722 |
| Feb 20, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.01 | - | 247,024 |
| Feb 19, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.01 | 1.96% | 657,284 |
| Feb 18, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 4.92 | 0.99% | 382,146 |
| Feb 17, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.87 | 1.00% | 303,207 |
| Feb 16, 2026 | 4.98 | 5.05 | 4.96 | 5.00 | 4.82 | 0.40% | 177,900 |
| Feb 13, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.80 | - | 226,407 |
| Feb 12, 2026 | 4.98 | 4.98 | 4.94 | 4.98 | 4.80 | - | 218,923 |
| Feb 11, 2026 | 4.98 | 5.00 | 4.94 | 4.98 | 4.80 | - | 221,709 |
| Feb 10, 2026 | 4.94 | 4.98 | 4.94 | 4.98 | 4.80 | 0.81% | 198,147 |
| Feb 9, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.76 | 0.41% | 127,607 |
| Feb 6, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.74 | - | 178,100 |
| Feb 5, 2026 | 4.90 | 4.92 | 4.88 | 4.92 | 4.74 | 0.41% | 335,003 |
| Feb 4, 2026 | 4.86 | 4.90 | 4.84 | 4.90 | 4.72 | 0.41% | 369,706 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.86 | 4.88 | 4.70 | -0.41% | 221,540 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.86 | 4.90 | 4.72 | - | 128,700 |
| Jan 30, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.72 | 0.41% | 32,200 |
| Jan 29, 2026 | 4.92 | 4.92 | 4.84 | 4.88 | 4.70 | -0.81% | 312,603 |
| Jan 28, 2026 | 4.90 | 4.94 | 4.88 | 4.92 | 4.74 | - | 118,831 |
| Jan 27, 2026 | 4.86 | 4.92 | 4.86 | 4.92 | 4.74 | 0.82% | 66,202 |
| Jan 26, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.70 | - | 48,800 |
| Jan 23, 2026 | 4.84 | 4.88 | 4.84 | 4.88 | 4.70 | - | 38,202 |
| Jan 22, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.70 | - | 163,801 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.88 | 4.88 | 4.70 | -0.41% | 97,720 |
| Jan 20, 2026 | 4.90 | 4.92 | 4.88 | 4.90 | 4.72 | -0.41% | 109,715 |
| Jan 19, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.74 | 0.41% | 150,400 |
| Jan 16, 2026 | 4.90 | 4.90 | 4.88 | 4.90 | 4.72 | - | 42,001 |
| Jan 15, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.72 | 0.41% | 50,800 |
| Jan 14, 2026 | 4.88 | 4.90 | 4.84 | 4.88 | 4.70 | - | 112,816 |
| Jan 13, 2026 | 4.88 | 4.90 | 4.82 | 4.88 | 4.70 | - | 368,525 |
| Jan 12, 2026 | 4.94 | 4.94 | 4.88 | 4.88 | 4.70 | -0.81% | 170,842 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.92 | 4.92 | 4.74 | -0.40% | 94,109 |
| Jan 8, 2026 | 4.88 | 4.94 | 4.88 | 4.94 | 4.76 | 0.41% | 46,959 |
| Jan 7, 2026 | 4.92 | 4.92 | 4.88 | 4.92 | 4.74 | - | 74,504 |
| Jan 6, 2026 | 4.92 | 4.92 | 4.90 | 4.92 | 4.74 | - | 55,915 |
| Jan 5, 2026 | 4.96 | 4.96 | 4.90 | 4.92 | 4.74 | -0.81% | 215,600 |
| Dec 30, 2025 | 4.96 | 4.96 | 4.90 | 4.96 | 4.78 | 0.81% | 55,215 |
| Dec 29, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.74 | 0.41% | 72,712 |
| Dec 26, 2025 | 4.92 | 4.92 | 4.88 | 4.90 | 4.72 | -0.41% | 82,500 |
| Dec 25, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.74 | - | 77,444 |
| Dec 24, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.74 | 0.82% | 49,502 |
| Dec 23, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.70 | -0.41% | 113,400 |
| Dec 22, 2025 | 4.86 | 4.90 | 4.84 | 4.90 | 4.72 | 0.41% | 207,021 |
| Dec 19, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.70 | - | 145,968 |
| Dec 18, 2025 | 4.88 | 4.88 | 4.86 | 4.88 | 4.70 | - | 264,313 |
| Dec 17, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.70 | - | 10,627 |
| Dec 16, 2025 | 4.88 | 4.90 | 4.84 | 4.88 | 4.70 | - | 136,401 |
| Dec 15, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.70 | - | 39,004 |
| Dec 12, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.70 | - | 2,147 |
| Dec 11, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.70 | - | 82,900 |
| Dec 9, 2025 | 4.84 | 4.88 | 4.84 | 4.88 | 4.70 | - | 76,100 |
| Dec 8, 2025 | 4.86 | 4.90 | 4.84 | 4.88 | 4.70 | - | 34,111 |
| Dec 4, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.70 | 0.41% | 48,002 |
| Dec 3, 2025 | 4.86 | 4.86 | 4.82 | 4.86 | 4.69 | - | 151,001 |
| Dec 2, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.69 | - | 65,702 |
| Dec 1, 2025 | 4.90 | 4.90 | 4.82 | 4.86 | 4.69 | -0.82% | 207,902 |
| Nov 28, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.72 | - | 44,902 |
| Nov 27, 2025 | 4.90 | 4.90 | 4.88 | 4.90 | 4.72 | - | 13,101 |