Thailand - Delayed Quote THB
Rajthanee Hospital Public Company Limited (RJH.BK)
At close: November 14 at 4:35 PM GMT+7
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2024 | 24.30 | 24.80 | 24.10 | 24.70 | 24.70 | 1,282,600 |
| Nov 13, 2024 | 24.80 | 25.25 | 24.20 | 24.20 | 24.20 | 1,149,300 |
| Nov 12, 2024 | 25.50 | 26.25 | 24.30 | 24.70 | 24.70 | 4,493,800 |
| Nov 11, 2024 | 22.90 | 23.20 | 22.60 | 22.70 | 22.70 | 1,966,000 |
| Nov 8, 2024 | 23.00 | 23.10 | 22.70 | 22.70 | 22.70 | 1,242,900 |
| Nov 7, 2024 | 23.10 | 23.30 | 22.90 | 22.90 | 22.90 | 1,106,600 |
| Nov 6, 2024 | 23.70 | 23.70 | 23.10 | 23.10 | 23.10 | 548,500 |
| Nov 5, 2024 | 23.60 | 23.80 | 23.60 | 23.70 | 23.70 | 109,600 |
| Nov 4, 2024 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 77,700 |
| Nov 1, 2024 | 23.40 | 23.60 | 23.20 | 23.40 | 23.40 | 91,200 |
| Oct 31, 2024 | 23.40 | 23.60 | 23.40 | 23.40 | 23.40 | 50,800 |
| Oct 30, 2024 | 24.00 | 24.00 | 23.30 | 23.30 | 23.30 | 332,200 |
| Oct 29, 2024 | 23.80 | 24.00 | 23.80 | 23.80 | 23.80 | 27,100 |
| Oct 28, 2024 | 24.10 | 24.10 | 23.70 | 24.00 | 24.00 | 149,300 |
| Oct 25, 2024 | 23.90 | 24.00 | 23.80 | 23.80 | 23.80 | 63,100 |
| Oct 24, 2024 | 24.00 | 24.00 | 23.80 | 23.90 | 23.90 | 102,000 |
| Oct 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 21, 2024 | 23.70 | 24.00 | 23.60 | 24.00 | 24.00 | 387,000 |
| Oct 18, 2024 | 23.80 | 23.80 | 23.60 | 23.70 | 23.70 | 138,400 |
| Oct 17, 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 96,200 |
| Oct 16, 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| Oct 15, 2024 | 23.70 | 24.30 | 23.70 | 23.90 | 23.90 | 870,500 |
| Oct 11, 2024 | 23.30 | 23.30 | 23.20 | 23.30 | 23.30 | 48,100 |
| Oct 10, 2024 | 23.30 | 23.30 | 23.00 | 23.30 | 23.30 | 93,100 |
| Oct 9, 2024 | 23.20 | 23.30 | 23.00 | 23.20 | 23.20 | 127,200 |
| Oct 8, 2024 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | 69,800 |
| Oct 7, 2024 | 23.20 | 23.30 | 23.00 | 23.10 | 23.10 | 210,000 |
| Oct 4, 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | 103,300 |
| Oct 3, 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 251,800 |
| Oct 2, 2024 | 23.40 | 23.50 | 23.10 | 23.40 | 23.40 | 52,800 |
| Oct 1, 2024 | 23.40 | 23.60 | 23.20 | 23.50 | 23.50 | 113,200 |
| Sep 30, 2024 | 23.50 | 23.70 | 23.20 | 23.20 | 23.20 | 139,800 |
| Sep 27, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Sep 26, 2024 | 23.10 | 23.40 | 23.10 | 23.30 | 23.30 | 71,000 |
| Sep 25, 2024 | 22.90 | 23.30 | 22.90 | 23.20 | 23.20 | 68,300 |
| Sep 24, 2024 | 23.30 | 23.30 | 22.90 | 22.90 | 22.90 | 220,400 |
| Sep 23, 2024 | 23.50 | 23.50 | 23.30 | 23.30 | 23.30 | 84,700 |
| Sep 20, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Sep 19, 2024 | 23.00 | 23.20 | 23.00 | 23.20 | 23.20 | 133,400 |
| Sep 18, 2024 | 22.80 | 23.30 | 22.80 | 23.00 | 23.00 | 175,900 |
| Sep 17, 2024 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | 183,700 |
| Sep 16, 2024 | 22.90 | 23.00 | 22.70 | 22.80 | 22.80 | 116,000 |
| Sep 13, 2024 | 22.70 | 23.00 | 22.70 | 22.90 | 22.90 | 107,400 |
| Sep 12, 2024 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | 51,400 |
| Sep 11, 2024 | 22.80 | 22.90 | 22.60 | 22.70 | 22.70 | 207,400 |
| Sep 10, 2024 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | 200,800 |
| Sep 9, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Sep 6, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 119,200 |
| Sep 5, 2024 | 22.90 | 23.20 | 22.90 | 23.20 | 23.20 | 217,600 |
| Sep 4, 2024 | 22.90 | 23.00 | 22.80 | 23.00 | 23.00 | 119,500 |
| Sep 3, 2024 | 23.00 | 23.00 | 22.80 | 22.90 | 22.90 | 85,100 |
| Sep 2, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| Aug 30, 2024 | 23.10 | 23.20 | 22.90 | 23.00 | 23.00 | 129,100 |
| Aug 29, 2024 | 23.20 | 23.20 | 22.90 | 23.00 | 23.00 | 65,100 |
| Aug 28, 2024 | 23.20 | 23.20 | 23.10 | 23.20 | 23.20 | 35,000 |
| Aug 27, 2024 | 23.10 | 23.20 | 23.00 | 23.00 | 23.00 | 28,000 |
| Aug 26, 2024 | 23.00 | 23.30 | 23.00 | 23.10 | 23.10 | 46,700 |
| Aug 23, 2024 | 23.20 | 23.30 | 22.90 | 23.00 | 23.00 | 154,600 |
| Aug 22, 2024 | 0.30 Dividend | |||||
| Aug 22, 2024 | 22.90 | 23.30 | 22.90 | 23.10 | 23.10 | 78,400 |
| Aug 21, 2024 | 23.40 | 23.50 | 23.30 | 23.30 | 23.00 | 134,500 |
| Aug 20, 2024 | 23.50 | 23.50 | 23.30 | 23.50 | 23.20 | 100,300 |
| Aug 19, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.20 | - |
| Aug 16, 2024 | 23.50 | 23.70 | 23.40 | 23.50 | 23.20 | 38,100 |
| Aug 15, 2024 | 23.30 | 23.50 | 23.00 | 23.50 | 23.20 | 130,800 |
| Aug 14, 2024 | 22.60 | 24.10 | 22.60 | 23.30 | 23.00 | 482,800 |
| Aug 13, 2024 | 22.60 | 22.90 | 22.40 | 22.50 | 22.21 | 252,000 |
| Aug 9, 2024 | 21.60 | 22.50 | 21.60 | 22.30 | 22.01 | 221,800 |
| Aug 8, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.91 | - |
| Aug 7, 2024 | 22.50 | 22.50 | 22.20 | 22.20 | 21.91 | 119,500 |
| Aug 6, 2024 | 22.40 | 22.60 | 22.40 | 22.40 | 22.11 | 86,600 |
| Aug 5, 2024 | 23.30 | 23.40 | 22.30 | 22.40 | 22.11 | 340,500 |
| Aug 2, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.20 | - |
| Aug 1, 2024 | 23.50 | 23.60 | 23.50 | 23.50 | 23.20 | 64,300 |
| Jul 31, 2024 | 23.60 | 23.70 | 23.50 | 23.60 | 23.30 | 44,500 |
| Jul 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.49 | - |
| Jul 26, 2024 | 23.90 | 23.90 | 23.70 | 23.80 | 23.49 | 29,500 |
| Jul 25, 2024 | 23.70 | 24.00 | 23.70 | 23.90 | 23.59 | 54,000 |
| Jul 24, 2024 | 23.90 | 24.00 | 23.70 | 23.70 | 23.39 | 93,800 |
| Jul 23, 2024 | 24.00 | 24.20 | 23.90 | 24.00 | 23.69 | 64,000 |
| Jul 19, 2024 | 24.30 | 24.40 | 24.00 | 24.00 | 23.69 | 399,200 |
| Jul 18, 2024 | 24.50 | 24.50 | 24.10 | 24.30 | 23.99 | 125,100 |
| Jul 17, 2024 | 24.80 | 24.90 | 24.30 | 24.40 | 24.09 | 357,300 |
| Jul 16, 2024 | 24.70 | 24.90 | 24.70 | 24.80 | 24.48 | 29,700 |
| Jul 15, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Jul 12, 2024 | 24.70 | 24.80 | 24.70 | 24.80 | 24.48 | 51,800 |
| Jul 11, 2024 | 24.70 | 24.80 | 24.60 | 24.70 | 24.38 | 31,200 |
| Jul 10, 2024 | 24.70 | 24.80 | 24.60 | 24.70 | 24.38 | 48,500 |
| Jul 9, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | - |
| Jul 8, 2024 | 24.80 | 24.90 | 24.70 | 24.90 | 24.58 | 29,800 |
| Jul 5, 2024 | 24.90 | 24.90 | 24.50 | 24.80 | 24.48 | 231,500 |
| Jul 4, 2024 | 25.00 | 25.00 | 24.80 | 24.80 | 24.48 | 64,200 |
| Jul 3, 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.48 | 35,000 |
| Jul 2, 2024 | 24.80 | 25.50 | 24.80 | 24.90 | 24.58 | 245,400 |
| Jul 1, 2024 | 24.70 | 25.00 | 24.70 | 24.80 | 24.48 | 98,500 |
| Jun 28, 2024 | 24.70 | 24.80 | 24.60 | 24.80 | 24.48 | 16,200 |
| Jun 27, 2024 | 24.70 | 24.80 | 24.60 | 24.70 | 24.38 | 62,800 |
| Jun 26, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Jun 25, 2024 | 24.80 | 25.00 | 24.60 | 24.80 | 24.48 | 115,500 |
| Jun 24, 2024 | 24.90 | 25.00 | 24.70 | 24.80 | 24.48 | 34,400 |
| Jun 21, 2024 | 24.70 | 24.90 | 24.70 | 24.80 | 24.48 | 7,100 |
| Jun 20, 2024 | 24.90 | 24.90 | 24.60 | 24.70 | 24.38 | 96,400 |
| Jun 19, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | - |
| Jun 18, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | - |
| Jun 17, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | - |
| Jun 14, 2024 | 25.25 | 25.25 | 24.60 | 24.90 | 24.58 | 147,500 |
| Jun 13, 2024 | 25.25 | 25.75 | 25.25 | 25.25 | 24.92 | 34,200 |
| Jun 12, 2024 | 25.25 | 25.75 | 25.25 | 25.75 | 25.42 | 20,500 |
| Jun 11, 2024 | 25.25 | 25.50 | 25.25 | 25.25 | 24.92 | 29,200 |
| Jun 10, 2024 | 25.00 | 25.50 | 25.00 | 25.25 | 24.92 | 119,200 |
| Jun 7, 2024 | 25.25 | 25.25 | 25.00 | 25.00 | 24.68 | 1,109,600 |
| Jun 6, 2024 | 25.25 | 25.25 | 25.00 | 25.25 | 24.92 | 37,300 |
| Jun 5, 2024 | 25.25 | 25.25 | 25.00 | 25.25 | 24.92 | 46,400 |
| Jun 4, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 24.92 | 2,054,300 |
| May 31, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - |
| May 30, 2024 | 25.25 | 25.25 | 24.90 | 25.25 | 24.92 | 107,500 |
| May 29, 2024 | 25.25 | 25.25 | 25.00 | 25.25 | 24.92 | 127,400 |
| May 28, 2024 | 25.50 | 25.50 | 25.00 | 25.25 | 24.92 | 110,700 |
| May 27, 2024 | 25.00 | 25.50 | 25.00 | 25.50 | 25.17 | 94,200 |
| May 24, 2024 | 25.00 | 25.25 | 25.00 | 25.00 | 24.68 | 21,400 |
| May 23, 2024 | 25.00 | 25.25 | 25.00 | 25.00 | 24.68 | 45,400 |
| May 21, 2024 | 25.00 | 25.25 | 25.00 | 25.00 | 24.68 | 47,600 |
| May 20, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.68 | - |
| May 17, 2024 | 25.00 | 25.25 | 25.00 | 25.00 | 24.68 | 136,500 |
| May 16, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| May 15, 2024 | 24.70 | 24.90 | 24.70 | 24.80 | 24.48 | 64,700 |
| May 14, 2024 | 24.60 | 24.80 | 24.60 | 24.70 | 24.38 | 31,100 |
| May 13, 2024 | 24.30 | 24.60 | 24.10 | 24.60 | 24.28 | 354,300 |
| May 10, 2024 | 24.80 | 24.90 | 24.40 | 24.40 | 24.09 | 377,400 |
| May 9, 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.58 | 239,200 |
| May 8, 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.58 | 46,100 |
| May 7, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - |
| May 3, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 24.92 | 48,000 |
| May 2, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - |
| Apr 30, 2024 | 25.50 | 25.75 | 25.25 | 25.25 | 24.92 | 38,500 |
| Apr 29, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 24.92 | 94,100 |
| Apr 26, 2024 | 24.90 | 25.25 | 24.90 | 25.00 | 24.68 | 214,000 |
| Apr 25, 2024 | 24.70 | 24.80 | 24.60 | 24.80 | 24.48 | 45,000 |
| Apr 24, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | - |
| Apr 23, 2024 | 24.60 | 24.60 | 24.50 | 24.60 | 24.28 | 33,400 |
| Apr 22, 2024 | 24.60 | 24.70 | 24.50 | 24.50 | 24.18 | 1,128,900 |
| Apr 19, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | - |
| Apr 18, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.28 | - |
| Apr 17, 2024 | 24.70 | 24.80 | 24.60 | 24.60 | 24.28 | 175,400 |
| Apr 11, 2024 | 24.90 | 24.90 | 24.70 | 24.70 | 24.38 | 32,900 |
| Apr 10, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 9, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 5, 2024 | 24.70 | 24.90 | 24.60 | 24.80 | 24.48 | 44,500 |
| Apr 4, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.48 | - |
| Apr 3, 2024 | 24.90 | 24.90 | 24.80 | 24.80 | 24.48 | 38,800 |
| Apr 2, 2024 | 24.90 | 25.00 | 24.80 | 24.90 | 24.58 | 31,800 |
| Apr 1, 2024 | 24.80 | 25.00 | 24.80 | 24.90 | 24.58 | 18,400 |
| Mar 29, 2024 | 24.90 | 25.00 | 24.80 | 25.00 | 24.68 | 30,700 |
| Mar 28, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.58 | - |
| Mar 27, 2024 | 25.00 | 25.00 | 24.80 | 24.90 | 24.58 | 26,500 |
| Mar 26, 2024 | 25.00 | 25.25 | 24.80 | 25.00 | 24.68 | 165,100 |
| Mar 25, 2024 | 25.00 | 25.50 | 25.00 | 25.00 | 24.68 | 35,800 |
| Mar 22, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 24.92 | - |
| Mar 21, 2024 | 25.25 | 25.50 | 25.00 | 25.25 | 24.92 | 170,100 |
| Mar 20, 2024 | 25.50 | 25.75 | 25.25 | 25.25 | 24.92 | 23,900 |
| Mar 19, 2024 | 25.50 | 25.75 | 25.25 | 25.50 | 25.17 | 29,700 |
| Mar 18, 2024 | 25.50 | 25.75 | 25.50 | 25.50 | 25.17 | 37,200 |
| Mar 15, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | - |
| Mar 14, 2024 | 25.50 | 26.00 | 25.50 | 25.75 | 25.42 | 83,300 |
| Mar 13, 2024 | 25.50 | 25.75 | 25.50 | 25.50 | 25.17 | 108,800 |
| Mar 12, 2024 | 25.75 | 25.75 | 25.75 | 25.75 | 25.42 | - |
| Mar 11, 2024 | 26.00 | 26.00 | 25.50 | 25.75 | 25.42 | 39,000 |
| Mar 8, 2024 | 26.00 | 26.00 | 25.50 | 26.00 | 25.67 | 45,300 |
| Mar 7, 2024 | 0.25 Dividend | |||||
| Mar 7, 2024 | 25.75 | 26.00 | 25.75 | 25.75 | 25.42 | 113,800 |
| Mar 6, 2024 | 26.00 | 26.25 | 25.75 | 26.00 | 25.42 | 142,800 |
| Mar 5, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 25.42 | 153,500 |
| Mar 4, 2024 | 26.00 | 26.50 | 26.00 | 26.25 | 25.66 | 62,600 |
| Mar 1, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 25.66 | 45,200 |
| Feb 29, 2024 | 26.00 | 26.50 | 26.00 | 26.00 | 25.42 | 95,200 |
| Feb 28, 2024 | 26.00 | 26.25 | 25.75 | 26.00 | 25.42 | 120,800 |
| Feb 27, 2024 | 26.25 | 26.25 | 25.75 | 26.00 | 25.42 | 200,500 |
| Feb 23, 2024 | 26.50 | 26.50 | 26.25 | 26.25 | 25.66 | 35,100 |
| Feb 22, 2024 | 26.25 | 26.50 | 26.00 | 26.50 | 25.91 | 55,300 |
| Feb 21, 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 25.66 | 57,100 |
| Feb 20, 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 25.66 | 36,700 |
| Feb 19, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 25.66 | 7,100 |
| Feb 16, 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 25.66 | 64,200 |
| Feb 15, 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 25.66 | 129,200 |
| Feb 14, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 25.66 | 25,700 |
| Feb 13, 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 25.66 | 32,400 |
| Feb 12, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 25.42 | 75,000 |
| Feb 9, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 25.42 | 28,700 |
| Feb 8, 2024 | 26.00 | 26.25 | 26.00 | 26.25 | 25.66 | 54,400 |
| Feb 7, 2024 | 26.25 | 26.25 | 26.00 | 26.25 | 25.66 | 56,000 |
| Feb 6, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 25.42 | 47,300 |
| Feb 5, 2024 | 26.00 | 26.50 | 26.00 | 26.25 | 25.66 | 243,500 |
| Feb 2, 2024 | 26.25 | 26.25 | 26.00 | 26.00 | 25.42 | 167,900 |
| Feb 1, 2024 | 26.50 | 26.50 | 26.00 | 26.25 | 25.66 | 91,600 |
| Jan 31, 2024 | 26.50 | 26.50 | 26.25 | 26.50 | 25.91 | 82,000 |
| Jan 30, 2024 | 26.50 | 27.00 | 26.25 | 26.50 | 25.91 | 170,400 |
| Jan 29, 2024 | 27.00 | 27.00 | 26.50 | 26.50 | 25.91 | 69,800 |
| Jan 26, 2024 | 27.00 | 27.00 | 26.75 | 26.75 | 26.15 | 29,800 |
| Jan 25, 2024 | 27.25 | 27.25 | 26.50 | 26.75 | 26.15 | 101,700 |
| Jan 24, 2024 | 27.00 | 27.00 | 26.75 | 27.00 | 26.40 | 34,800 |
| Jan 23, 2024 | 27.25 | 27.25 | 26.75 | 27.00 | 26.40 | 24,000 |
| Jan 22, 2024 | 27.00 | 27.25 | 26.75 | 27.00 | 26.40 | 93,200 |
| Jan 19, 2024 | 27.00 | 27.25 | 26.75 | 27.00 | 26.40 | 129,000 |
| Jan 18, 2024 | 27.25 | 27.25 | 27.00 | 27.00 | 26.40 | 34,800 |
| Jan 17, 2024 | 27.25 | 27.50 | 27.00 | 27.00 | 26.40 | 84,300 |
| Jan 16, 2024 | 27.50 | 27.50 | 27.25 | 27.50 | 26.88 | 12,600 |
| Jan 15, 2024 | 27.50 | 27.75 | 27.25 | 27.50 | 26.88 | 7,200 |
| Jan 12, 2024 | 27.50 | 27.50 | 27.25 | 27.50 | 26.88 | 44,600 |
| Jan 11, 2024 | 27.50 | 27.75 | 27.25 | 27.75 | 27.13 | 65,900 |
| Jan 10, 2024 | 27.50 | 27.50 | 27.00 | 27.50 | 26.88 | 149,300 |
| Jan 9, 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 26.64 | 29,700 |
| Jan 8, 2024 | 27.50 | 27.50 | 27.00 | 27.25 | 26.64 | 68,400 |
| Jan 5, 2024 | 27.50 | 27.50 | 27.25 | 27.50 | 26.88 | 225,200 |
| Jan 4, 2024 | 27.50 | 27.50 | 27.25 | 27.25 | 26.64 | 21,200 |
| Jan 3, 2024 | 27.25 | 27.50 | 27.00 | 27.25 | 26.64 | 143,100 |
| Dec 28, 2023 | 27.25 | 27.50 | 27.00 | 27.25 | 26.64 | 69,300 |
| Dec 27, 2023 | 27.00 | 27.50 | 27.00 | 27.25 | 26.64 | 46,600 |
| Dec 26, 2023 | 27.00 | 27.25 | 27.00 | 27.00 | 26.40 | 141,700 |
| Dec 25, 2023 | 26.75 | 27.00 | 26.50 | 26.75 | 26.15 | 38,000 |
| Dec 22, 2023 | 26.75 | 26.75 | 26.25 | 26.50 | 25.91 | 24,600 |
| Dec 21, 2023 | 26.00 | 26.50 | 25.50 | 26.25 | 25.66 | 128,000 |
| Dec 20, 2023 | 27.00 | 27.50 | 26.00 | 26.00 | 25.42 | 722,300 |
| Dec 19, 2023 | 27.25 | 27.50 | 27.00 | 27.00 | 26.40 | 15,700 |
| Dec 18, 2023 | 27.25 | 27.25 | 27.00 | 27.25 | 26.64 | 1,177,100 |
| Dec 15, 2023 | 27.25 | 27.75 | 27.00 | 27.25 | 26.64 | 323,100 |
| Dec 14, 2023 | 27.50 | 27.50 | 27.00 | 27.25 | 26.64 | 18,900 |
| Dec 13, 2023 | 27.00 | 27.50 | 26.75 | 27.50 | 26.88 | 242,200 |
| Dec 12, 2023 | 27.50 | 27.50 | 27.00 | 27.00 | 26.40 | 124,400 |
| Dec 8, 2023 | 27.00 | 27.75 | 27.00 | 27.50 | 26.88 | 238,500 |
| Dec 7, 2023 | 27.50 | 27.50 | 27.00 | 27.25 | 26.64 | 41,000 |
| Dec 6, 2023 | 28.00 | 28.00 | 27.50 | 27.75 | 27.13 | 29,600 |
| Dec 4, 2023 | 0.25 Dividend | |||||
| Dec 4, 2023 | 27.50 | 27.75 | 27.50 | 27.75 | 27.13 | 130,700 |
| Dec 1, 2023 | 27.50 | 27.75 | 27.25 | 27.50 | 26.64 | 209,900 |
| Nov 30, 2023 | 27.75 | 28.00 | 27.25 | 27.25 | 26.40 | 104,500 |
| Nov 29, 2023 | 27.50 | 28.00 | 27.50 | 28.00 | 27.12 | 144,800 |
| Nov 28, 2023 | 27.75 | 28.00 | 27.25 | 27.75 | 26.88 | 76,200 |
| Nov 27, 2023 | 28.25 | 28.25 | 27.75 | 27.75 | 26.88 | 64,100 |
| Nov 24, 2023 | 28.00 | 28.25 | 28.00 | 28.00 | 27.12 | 83,600 |
| Nov 23, 2023 | 27.75 | 28.25 | 27.75 | 28.00 | 27.12 | 169,900 |
| Nov 22, 2023 | 27.25 | 27.75 | 27.00 | 27.75 | 26.88 | 51,800 |
| Nov 21, 2023 | 27.00 | 27.50 | 27.00 | 27.25 | 26.40 | 71,500 |
| Nov 20, 2023 | 26.75 | 27.25 | 26.75 | 27.25 | 26.40 | 80,100 |
| Nov 17, 2023 | 26.50 | 27.00 | 26.50 | 26.75 | 25.91 | 38,200 |
| Nov 16, 2023 | 26.25 | 26.75 | 26.25 | 26.50 | 25.67 | 94,200 |
| Nov 15, 2023 | 26.75 | 26.75 | 26.25 | 26.50 | 25.67 | 68,600 |
| Nov 14, 2023 | 26.50 | 26.50 | 26.25 | 26.50 | 25.67 | 9,500 |
Related Tickers
KTMS.BK KT Medical Service Public Company Limited
2.2400
-2.61%
TRP.BK TRP_AESTHETIC CONNECT
9.25
-0.54%
WPH.BK Wattanapat Hospital Trang Public Company Limited
10.80
-0.92%
EKH.BK Ekachai Medical Care Public Company Limited
6.45
-2.27%
TNH.BK Thai Nakarin Hospital Public Company Limited
36.50
0.00%
VIH.BK Srivichaivejvivat Public Company Limited
10.10
-0.98%
SKR.BK Sikarin Public Company Limited
9.20
0.00%
CHG.BK Chularat Hospital Public Company Limited
2.8800
+2.13%
D.BK Dental Corporation Public Company Limited
3.2800
-0.61%
BCH.BK Bangkok Chain Hospital Public Company Limited
16.50
+2.48%