Rajthanee Hospital PCL (BKK:RJH)
Thailand
· Delayed Price · Currency is THB 11.90
-0.10 (-0.83%)
At close: Dec 4, 2025
Rajthanee Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 62,574 |
| Dec 3, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 159,423 |
| Dec 2, 2025 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 33,157 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 32,902 |
| Nov 28, 2025 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 38,951 |
| Nov 27, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 155,178 |
| Nov 26, 2025 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 63,020 |
| Nov 25, 2025 | 12.10 | 12.10 | 11.80 | 12.00 | 12.00 | 0.84% | 36,566 |
| Nov 24, 2025 | 11.90 | 12.10 | 11.90 | 11.90 | 11.90 | - | 36,891 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 138,229 |
| Nov 20, 2025 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 107,441 |
| Nov 19, 2025 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -1.64% | 26,537 |
| Nov 18, 2025 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 41,211 |
| Nov 17, 2025 | 11.90 | 12.30 | 11.90 | 12.10 | 12.10 | 1.68% | 124,532 |
| Nov 14, 2025 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | 129,804 |
| Nov 13, 2025 | 12.40 | 12.50 | 11.60 | 11.80 | 11.80 | -3.28% | 533,138 |
| Nov 12, 2025 | 12.50 | 12.50 | 12.00 | 12.20 | 12.20 | -2.40% | 199,835 |
| Nov 11, 2025 | 12.30 | 12.60 | 12.20 | 12.50 | 12.50 | 0.81% | 170,022 |
| Nov 10, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 38,183 |
| Nov 7, 2025 | 12.20 | 12.40 | 12.20 | 12.30 | 12.30 | -0.81% | 30,460 |
| Nov 6, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | 1.64% | 30,502 |
| Nov 5, 2025 | 12.60 | 12.60 | 12.10 | 12.20 | 12.20 | -3.17% | 268,489 |
| Nov 4, 2025 | 12.60 | 12.70 | 12.50 | 12.60 | 12.60 | - | 53,995 |
| Nov 3, 2025 | 12.90 | 13.00 | 12.60 | 12.60 | 12.60 | -2.33% | 162,786 |
| Oct 31, 2025 | 13.10 | 13.10 | 12.80 | 12.90 | 12.90 | -1.53% | 111,760 |
| Oct 30, 2025 | 13.10 | 13.10 | 12.90 | 13.10 | 13.10 | - | 149,008 |
| Oct 29, 2025 | 13.00 | 13.20 | 12.90 | 13.10 | 13.10 | 0.77% | 93,640 |
| Oct 28, 2025 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | - | 161,321 |
| Oct 27, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 106,274 |
| Oct 24, 2025 | 13.10 | 13.20 | 13.00 | 13.00 | 13.00 | - | 132,756 |
| Oct 22, 2025 | 13.20 | 13.20 | 12.90 | 13.00 | 13.00 | -1.52% | 172,405 |
| Oct 21, 2025 | 13.20 | 13.30 | 13.00 | 13.20 | 13.20 | - | 63,468 |
| Oct 20, 2025 | 13.10 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | 138,820 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | 60,071 |
| Oct 16, 2025 | 13.20 | 13.30 | 13.10 | 13.20 | 13.20 | - | 93,753 |
| Oct 15, 2025 | 13.30 | 13.30 | 13.00 | 13.20 | 13.20 | -0.75% | 43,166 |
| Oct 14, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | - | 186,403 |
| Oct 10, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 164,676 |
| Oct 9, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | 72,445 |
| Oct 8, 2025 | 13.20 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 9,732 |
| Oct 7, 2025 | 13.20 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 169,860 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 29,635 |
| Oct 3, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 47,404 |
| Oct 2, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 49,926 |
| Oct 1, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | - | 117,365 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | -0.74% | 69,239 |
| Sep 29, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | 71,444 |
| Sep 26, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | 80,580 |
| Sep 25, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 1.52% | 36,671 |
| Sep 24, 2025 | 13.20 | 13.40 | 13.10 | 13.20 | 13.20 | -1.49% | 126,596 |