Ramkhamhaeng Hospital PCL (BKK:RAM)
Thailand
· Delayed Price · Currency is THB 20.10
+0.80 (4.15%)
Sep 29, 2025, 3:26 PM ICT
Ramkhamhaeng Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.50 | 19.50 | 19.10 | 19.30 | 19.30 | -2.03% | 59,986,784 |
| Sep 25, 2025 | 20.90 | 21.20 | 19.70 | 19.70 | 19.70 | -8.37% | 819,785 |
| Sep 24, 2025 | 17.60 | 22.90 | 17.60 | 21.50 | 21.50 | 20.79% | 1,783,491 |
| Sep 23, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | - | 62,107 |
| Sep 22, 2025 | 17.60 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 36,500 |
| Sep 19, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.57% | 12,554 |
| Sep 18, 2025 | 17.80 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 19,372 |
| Sep 17, 2025 | 17.70 | 17.90 | 17.60 | 17.80 | 17.80 | 0.56% | 94,455 |
| Sep 16, 2025 | 17.80 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | 128,496 |
| Sep 15, 2025 | 18.00 | 18.00 | 17.70 | 17.90 | 17.90 | 0.56% | 40,231 |
| Sep 12, 2025 | 17.80 | 17.80 | 17.60 | 17.80 | 17.80 | 0.56% | 43,674 |
| Sep 11, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | -0.56% | 34,370 |
| Sep 10, 2025 | 17.90 | 17.90 | 17.40 | 17.80 | 17.80 | - | 71,134 |
| Sep 9, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 1.71% | 41,681 |
| Sep 8, 2025 | 17.60 | 17.70 | 17.50 | 17.50 | 17.50 | -1.13% | 48,432 |
| Sep 5, 2025 | 17.80 | 17.80 | 17.40 | 17.70 | 17.70 | -0.56% | 65,698 |
| Sep 4, 2025 | 17.60 | 17.80 | 17.50 | 17.80 | 17.80 | 0.56% | 11,675 |
| Sep 3, 2025 | 17.50 | 17.70 | 17.50 | 17.70 | 17.70 | 1.14% | 16,901 |
| Sep 2, 2025 | 17.50 | 17.60 | 17.50 | 17.50 | 17.50 | - | 7,003 |
| Sep 1, 2025 | 17.20 | 17.50 | 17.10 | 17.50 | 17.50 | 1.16% | 19,275 |
| Aug 29, 2025 | 17.40 | 17.50 | 17.30 | 17.30 | 17.30 | -1.70% | 124,317 |
| Aug 28, 2025 | 17.80 | 17.80 | 17.50 | 17.60 | 17.60 | -1.12% | 19,848 |
| Aug 27, 2025 | 17.90 | 17.90 | 17.40 | 17.80 | 17.80 | 0.56% | 18,006 |
| Aug 26, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | - | 5,308 |
| Aug 25, 2025 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 1.14% | 39,428 |
| Aug 22, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | -1.13% | 91,859 |
| Aug 21, 2025 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | -1.67% | 163,484 |
| Aug 20, 2025 | 17.80 | 18.00 | 17.50 | 18.00 | 18.00 | 2.27% | 22,674 |
| Aug 19, 2025 | 17.60 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 42,116 |
| Aug 18, 2025 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | 81,491 |
| Aug 15, 2025 | 18.60 | 18.60 | 17.90 | 17.90 | 17.90 | -0.56% | 80,614 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | -0.55% | 24,190 |
| Aug 13, 2025 | 18.00 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 29,537 |
| Aug 8, 2025 | 17.80 | 18.00 | 17.70 | 17.80 | 17.80 | - | 48,077 |
| Aug 7, 2025 | 17.90 | 18.10 | 17.70 | 17.80 | 17.80 | -0.56% | 68,526 |
| Aug 6, 2025 | 17.80 | 17.90 | 17.60 | 17.90 | 17.90 | 1.13% | 78,391 |
| Aug 5, 2025 | 17.90 | 18.00 | 17.70 | 17.70 | 17.70 | -0.56% | 75,409 |
| Aug 4, 2025 | 17.80 | 18.00 | 17.80 | 17.80 | 17.80 | 0.56% | 19,617 |
| Aug 1, 2025 | 17.90 | 18.00 | 17.60 | 17.70 | 17.70 | -0.56% | 68,620 |
| Jul 31, 2025 | 17.60 | 18.00 | 17.60 | 17.80 | 17.80 | 1.71% | 93,332 |
| Jul 30, 2025 | 17.30 | 17.70 | 17.20 | 17.50 | 17.50 | 0.57% | 53,004 |
| Jul 29, 2025 | 17.30 | 17.40 | 17.20 | 17.40 | 17.40 | 1.75% | 7,937 |
| Jul 25, 2025 | 17.20 | 17.30 | 17.10 | 17.10 | 17.10 | -0.58% | 18,805 |
| Jul 24, 2025 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | -0.58% | 36,513 |
| Jul 23, 2025 | 17.20 | 17.40 | 17.10 | 17.30 | 17.30 | 1.17% | 33,842 |
| Jul 22, 2025 | 17.30 | 17.30 | 17.10 | 17.10 | 17.10 | -1.16% | 46,107 |
| Jul 21, 2025 | 17.30 | 17.30 | 17.20 | 17.30 | 17.30 | 0.58% | 17,804 |
| Jul 18, 2025 | 17.10 | 17.50 | 17.10 | 17.20 | 17.20 | - | 23,443 |
| Jul 17, 2025 | 17.10 | 17.30 | 17.00 | 17.20 | 17.20 | 0.58% | 75,633 |
| Jul 16, 2025 | 17.20 | 17.50 | 17.10 | 17.10 | 17.10 | - | 30,102 |