Advertisement
Ratchaphruek Hospital Public Company Limited (RPH.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:35PM ICT
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | - | - | - | - | - | - |
| Nov 14, 2024 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 466,700 |
| Nov 13, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 70,100 |
| Nov 12, 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 226,900 |
| Nov 11, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 62,400 |
| Nov 08, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 86,600 |
| Nov 07, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 238,700 |
| Nov 06, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 118,600 |
| Nov 05, 2024 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | 46,400 |
| Nov 04, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 165,500 |
| Nov 01, 2024 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 193,200 |
| Oct 31, 2024 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 45,900 |
| Oct 30, 2024 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | 124,600 |
| Oct 29, 2024 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 362,600 |
| Oct 28, 2024 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | 1,040,700 |
| Oct 25, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 110,800 |
| Oct 24, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 273,700 |
| Oct 22, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 168,500 |
| Oct 21, 2024 | 5.70 | 5.75 | 5.65 | 5.75 | 5.75 | 52,800 |
| Oct 18, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 116,300 |
| Oct 17, 2024 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | 401,100 |
| Oct 16, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - |
| Oct 15, 2024 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | 106,000 |
| Oct 11, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 142,800 |
| Oct 10, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 104,600 |
| Oct 09, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 79,600 |
| Oct 08, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 81,300 |
| Oct 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Oct 04, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 271,800 |
| Oct 03, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 35,600 |
| Oct 02, 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | 58,800 |
| Oct 01, 2024 | 5.80 | 5.85 | 5.70 | 5.75 | 5.75 | 567,100 |
| Sep 30, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 178,800 |
| Sep 27, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Sep 26, 2024 | 5.80 | 5.90 | 5.80 | 5.85 | 5.85 | 175,500 |
| Sep 25, 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 95,500 |
| Sep 24, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 152,400 |
| Sep 23, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 153,100 |
| Sep 20, 2024 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | 214,900 |
| Sep 19, 2024 | 5.75 | 5.85 | 5.75 | 5.80 | 5.80 | 408,100 |
| Sep 18, 2024 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 146,900 |
| Sep 17, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 85,800 |
| Sep 16, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 343,800 |
| Sep 13, 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 369,000 |
| Sep 12, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 423,800 |
| Sep 11, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 224,000 |
| Sep 10, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 481,200 |
| Sep 09, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Sep 06, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 353,100 |
| Sep 05, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 210,800 |
| Sep 04, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 380,500 |
| Sep 03, 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 48,300 |
| Sep 02, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 646,200 |
| Aug 30, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 284,800 |
| Aug 29, 2024 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | 160,600 |
| Aug 28, 2024 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 226,700 |
| Aug 27, 2024 | 5.75 | 5.80 | 5.70 | 5.70 | 5.70 | 501,900 |
| Aug 26, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 370,400 |
| Aug 23, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 694,500 |
| Aug 22, 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.80 | 200,300 |
| Aug 21, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 343,700 |
| Aug 20, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 182,500 |
| Aug 19, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Aug 16, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 550,200 |
| Aug 15, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 543,900 |
| Aug 14, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 321,800 |
| Aug 13, 2024 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 301,000 |
| Aug 09, 2024 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | 147,800 |
| Aug 08, 2024 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | 187,100 |
| Aug 07, 2024 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 80,800 |
| Aug 06, 2024 | 5.70 | 5.80 | 5.70 | 5.70 | 5.70 | 147,400 |
| Aug 05, 2024 | 5.75 | 5.80 | 5.65 | 5.65 | 5.65 | 557,300 |
| Aug 02, 2024 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | 86,000 |
| Aug 01, 2024 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 399,000 |
| Jul 31, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 263,200 |
| Jul 30, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| Jul 26, 2024 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | 564,200 |
| Jul 25, 2024 | 5.80 | 5.85 | 5.75 | 5.75 | 5.75 | 372,900 |
| Jul 24, 2024 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 263,500 |
| Jul 23, 2024 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 581,100 |
| Jul 19, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 331,900 |
| Jul 18, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 114,500 |
| Jul 17, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 239,700 |
| Jul 16, 2024 | 5.90 | 5.95 | 5.90 | 5.90 | 5.90 | 35,200 |
| Jul 15, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jul 12, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jul 11, 2024 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 53,400 |
| Jul 10, 2024 | 6.00 | 6.00 | 5.90 | 5.95 | 5.95 | 55,100 |
| Jul 09, 2024 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | 55,100 |
| Jul 08, 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 180,000 |
| Jul 05, 2024 | 5.90 | 6.00 | 5.90 | 5.90 | 5.90 | 86,600 |
| Jul 04, 2024 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 61,700 |
| Jul 03, 2024 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | 85,800 |
| Jul 02, 2024 | 5.90 | 5.90 | 5.80 | 5.85 | 5.85 | 115,300 |
| Jul 01, 2024 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 144,500 |
| Jun 28, 2024 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | 261,200 |
| Jun 27, 2024 | 5.95 | 6.00 | 5.90 | 5.90 | 5.90 | 201,100 |
| Jun 26, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun 25, 2024 | 5.85 | 6.00 | 5.85 | 5.95 | 5.95 | 298,300 |
| Jun 24, 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.