Thailand - Delayed Quote THB

Ramkhamhaeng Hospital Public Company Limited (RAM.BK)

31.25 +0.25 (+0.81%)
At close: 4:38 PM GMT+7
Currency in THB
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 31.00 31.50 31.00 31.25 31.25 328,626
Apr 24, 2024 31.25 31.25 31.25 31.25 31.25 -
Apr 23, 2024 30.75 31.25 30.75 31.25 31.25 27,100
Apr 22, 2024 30.50 31.00 30.50 30.75 30.75 65,700
Apr 19, 2024 31.00 31.00 31.00 31.00 31.00 -
Apr 18, 2024 31.00 31.00 31.00 31.00 31.00 -
Apr 17, 2024 31.00 31.00 31.00 31.00 31.00 -
Apr 11, 2024 31.00 31.25 30.50 31.00 31.00 75,500
Apr 10, 2024 30.50 31.00 30.50 31.00 31.00 86,300
Apr 9, 2024 30.75 30.75 30.75 30.75 30.75 -
Apr 5, 2024 30.75 31.00 30.50 30.75 30.75 61,400
Apr 4, 2024 31.00 31.00 31.00 31.00 31.00 -
Apr 3, 2024 30.50 31.00 30.25 31.00 31.00 112,200
Apr 2, 2024 30.75 31.00 30.25 30.50 30.50 105,200
Apr 1, 2024 30.50 31.50 30.50 31.50 31.50 45,100
Mar 29, 2024 30.50 30.75 29.75 30.75 30.75 27,000
Mar 28, 2024 0.20 Dividend
Mar 28, 2024 31.00 31.00 31.00 31.00 31.00 -
Mar 27, 2024 30.50 31.00 30.25 31.00 30.80 119,700
Mar 26, 2024 30.75 30.75 30.75 30.75 30.55 -
Mar 25, 2024 30.50 30.75 30.25 30.75 30.55 40,000
Mar 22, 2024 30.25 30.25 30.25 30.25 30.05 -
Mar 21, 2024 30.25 30.75 30.25 30.25 30.05 254,800
Mar 20, 2024 30.25 30.25 30.25 30.25 30.05 -
Mar 19, 2024 30.50 30.75 30.25 30.25 30.05 67,300
Mar 18, 2024 30.50 30.75 30.25 30.50 30.30 173,400
Mar 15, 2024 32.25 32.25 32.25 32.25 32.04 -
Mar 14, 2024 32.25 32.25 31.50 32.25 32.04 45,800
Mar 13, 2024 31.75 32.00 31.50 32.00 31.79 66,400
Mar 12, 2024 32.00 32.00 32.00 32.00 31.79 -
Mar 11, 2024 31.50 32.00 31.50 32.00 31.79 49,000
Mar 8, 2024 31.00 31.50 30.75 31.50 31.30 38,100
Mar 7, 2024 31.00 31.00 30.25 31.00 30.80 60,100
Mar 6, 2024 30.00 31.00 30.00 31.00 30.80 54,000
Mar 5, 2024 30.25 30.25 29.50 30.25 30.05 85,900
Mar 4, 2024 29.50 30.25 29.25 30.25 30.05 87,900
Mar 1, 2024 29.25 29.75 29.25 29.25 29.06 80,600
Feb 29, 2024 30.00 30.25 29.25 29.25 29.06 205,600
Feb 28, 2024 30.75 30.75 30.00 30.00 29.81 174,100
Feb 27, 2024 30.75 31.00 30.75 30.75 30.55 54,000
Feb 23, 2024 31.25 31.50 30.75 30.75 30.55 70,300
Feb 22, 2024 31.00 31.75 31.00 31.00 30.80 68,300
Feb 21, 2024 31.00 31.25 30.75 31.00 30.80 98,200
Feb 20, 2024 31.25 31.25 30.50 30.75 30.55 119,400
Feb 19, 2024 31.50 31.50 30.75 31.00 30.80 86,500
Feb 16, 2024 31.50 31.75 31.25 31.75 31.55 40,000
Feb 15, 2024 31.75 31.75 31.25 31.75 31.55 26,800
Feb 14, 2024 31.75 31.75 31.25 31.50 31.30 110,100
Feb 13, 2024 0.20 Dividend
Feb 13, 2024 31.50 32.00 31.25 31.50 31.30 69,600
Feb 12, 2024 32.00 32.25 31.50 32.25 31.84 170,300
Feb 9, 2024 31.75 32.00 31.75 32.00 31.60 44,300
Feb 8, 2024 32.50 32.50 31.50 32.00 31.60 226,000
Feb 7, 2024 32.50 33.00 32.00 32.25 31.84 640,700
Feb 6, 2024 33.00 33.00 32.50 33.00 32.58 67,400
Feb 5, 2024 33.00 33.00 32.50 32.75 32.34 44,000
Feb 2, 2024 32.50 33.00 32.25 33.00 32.58 60,000
Feb 1, 2024 32.50 32.50 32.00 32.50 32.09 107,100
Jan 31, 2024 32.00 32.50 31.75 32.50 32.09 92,900
Jan 30, 2024 32.00 32.00 31.50 32.00 31.60 142,500
Jan 29, 2024 31.75 32.25 31.50 32.25 31.84 449,100
Jan 26, 2024 31.75 32.00 31.50 31.75 31.35 88,000
Jan 25, 2024 32.00 32.00 31.75 31.75 31.35 89,500
Jan 24, 2024 32.00 32.00 31.75 31.75 31.35 119,400
Jan 23, 2024 32.25 32.50 31.50 32.00 31.60 272,800
Jan 22, 2024 32.75 32.75 32.00 32.00 31.60 204,800
Jan 19, 2024 32.75 33.25 32.25 32.25 31.84 137,000
Jan 18, 2024 32.75 33.00 32.25 32.75 32.34 59,100
Jan 17, 2024 33.50 33.75 32.75 32.75 32.34 251,100
Jan 16, 2024 33.50 33.75 33.25 33.25 32.83 88,700
Jan 15, 2024 33.75 33.75 33.50 33.50 33.08 105,200
Jan 12, 2024 33.50 34.00 33.50 33.50 33.08 95,200
Jan 11, 2024 33.50 33.75 33.25 33.50 33.08 261,900
Jan 10, 2024 33.50 33.75 33.50 33.50 33.08 193,100
Jan 9, 2024 34.25 34.25 33.50 33.75 33.32 135,900
Jan 8, 2024 34.25 34.50 33.75 34.00 33.57 154,200
Jan 5, 2024 34.75 35.00 34.25 34.50 34.06 100,600
Jan 4, 2024 34.75 34.75 34.00 34.50 34.06 95,600
Jan 3, 2024 35.00 35.00 34.25 34.50 34.06 188,500
Dec 28, 2023 36.00 36.25 35.00 36.00 35.55 790,700
Dec 27, 2023 35.25 36.00 34.25 36.00 35.55 427,600
Dec 26, 2023 33.50 35.00 33.25 34.75 34.31 626,500
Dec 25, 2023 32.50 33.25 32.25 33.25 32.83 448,700
Dec 22, 2023 32.75 32.75 32.25 32.50 32.09 167,200
Dec 21, 2023 32.50 32.75 32.25 32.50 32.09 230,200
Dec 20, 2023 32.75 33.25 32.50 32.50 32.09 300,600
Dec 19, 2023 33.00 33.00 32.50 32.75 32.34 198,100
Dec 18, 2023 33.25 33.25 32.75 33.00 32.58 300,900
Dec 15, 2023 33.50 33.75 33.00 33.00 32.58 323,300
Dec 14, 2023 33.25 34.00 33.25 33.25 32.83 87,200
Dec 13, 2023 33.50 34.00 33.25 33.50 33.08 231,900
Dec 12, 2023 34.25 34.25 33.50 33.75 33.32 151,300
Dec 8, 2023 34.00 34.50 34.00 34.25 33.82 92,900
Dec 7, 2023 34.25 34.50 33.75 34.00 33.57 190,500
Dec 6, 2023 34.00 34.50 33.75 34.25 33.82 314,700
Dec 4, 2023 33.75 34.00 33.25 34.00 33.57 676,700
Dec 1, 2023 33.50 34.00 32.75 34.00 33.57 548,400
Nov 30, 2023 34.25 36.75 33.25 33.25 32.83 2,683,300
Nov 29, 2023 36.00 36.25 33.75 33.75 33.32 454,200
Nov 28, 2023 36.50 37.50 36.00 36.00 35.55 179,100
Nov 27, 2023 37.50 38.25 36.25 36.50 36.04 334,000
Nov 24, 2023 38.75 39.00 37.00 37.00 36.53 262,900
Nov 23, 2023 39.50 40.00 38.50 38.75 38.26 207,800
Nov 22, 2023 40.50 40.50 39.50 39.50 39.00 73,900
Nov 21, 2023 40.00 40.50 39.75 39.75 39.25 10,500
Nov 20, 2023 40.25 40.75 40.00 40.00 39.50 9,800
Nov 17, 2023 40.75 41.00 40.25 40.75 40.24 14,700
Nov 16, 2023 41.25 41.25 40.25 40.50 39.99 66,900
Nov 15, 2023 40.00 41.25 40.00 41.25 40.73 48,400
Nov 14, 2023 0.20 Dividend
Nov 14, 2023 40.00 40.00 39.00 39.75 39.25 53,100
Nov 13, 2023 40.25 40.75 39.75 40.00 39.30 57,700
Nov 10, 2023 40.75 41.00 40.50 40.50 39.79 30,500
Nov 9, 2023 41.50 41.50 40.75 41.00 40.28 30,300
Nov 8, 2023 40.75 41.50 40.75 41.50 40.77 26,300
Nov 7, 2023 42.00 42.00 40.75 40.75 40.03 22,100
Nov 6, 2023 40.75 42.00 40.50 42.00 41.26 89,300
Nov 3, 2023 40.75 41.75 40.50 40.50 39.79 52,900
Nov 2, 2023 40.75 41.75 40.75 41.75 41.02 48,100
Nov 1, 2023 40.50 40.75 40.25 40.75 40.03 26,300
Oct 31, 2023 40.25 40.50 39.50 40.00 39.30 68,700
Oct 30, 2023 38.50 39.75 38.50 39.75 39.05 43,700
Oct 27, 2023 39.00 39.00 37.25 38.50 37.82 81,300
Oct 26, 2023 39.00 39.75 39.00 39.00 38.32 43,000
Oct 25, 2023 39.25 40.00 39.00 39.00 38.32 43,300
Oct 24, 2023 39.00 39.75 39.00 39.00 38.32 138,500
Oct 20, 2023 40.00 40.25 39.00 39.00 38.32 110,500
Oct 19, 2023 40.50 41.00 40.00 39.75 39.05 51,100
Oct 18, 2023 40.25 41.00 40.25 40.75 40.03 13,200
Oct 17, 2023 40.25 40.75 40.25 40.25 39.54 7,700
Oct 16, 2023 40.50 40.75 40.25 40.25 39.54 38,300
Oct 12, 2023 40.50 41.25 40.50 40.25 39.54 26,300
Oct 11, 2023 40.50 41.25 40.50 40.25 39.54 27,400
Oct 10, 2023 40.50 41.50 40.50 40.25 39.54 23,100
Oct 9, 2023 40.75 42.00 40.75 40.00 39.30 53,600
Oct 6, 2023 40.75 42.25 40.75 42.00 41.26 36,100
Oct 5, 2023 41.50 41.75 41.25 41.50 40.77 10,300
Oct 4, 2023 39.75 41.75 39.75 41.25 40.53 71,800
Oct 3, 2023 39.00 40.00 39.00 39.50 38.81 92,800
Oct 2, 2023 40.75 40.75 39.50 39.50 38.81 120,800
Sep 29, 2023 42.50 42.50 41.00 41.25 40.53 91,000
Sep 28, 2023 42.50 42.75 42.50 42.50 41.75 2,600
Sep 27, 2023 42.50 42.75 42.50 42.75 42.00 2,600
Sep 26, 2023 42.50 42.75 42.00 42.50 41.75 12,900
Sep 25, 2023 42.75 43.00 42.25 42.25 41.51 33,000
Sep 22, 2023 43.00 43.00 42.75 42.75 42.00 3,500
Sep 21, 2023 43.25 43.25 42.75 43.00 42.25 10,200
Sep 20, 2023 43.00 43.00 42.50 43.25 42.49 4,600
Sep 19, 2023 43.00 43.25 42.75 43.00 42.25 27,700
Sep 18, 2023 43.00 43.00 42.25 43.00 42.25 52,600
Sep 15, 2023 43.25 43.50 42.75 42.25 41.51 46,500
Sep 14, 2023 43.00 43.25 42.75 43.50 42.74 20,800
Sep 13, 2023 42.75 43.00 42.25 43.50 42.74 35,500
Sep 12, 2023 43.00 43.25 42.50 42.50 41.75 34,300
Sep 11, 2023 43.50 43.50 42.25 43.25 42.49 27,900
Sep 8, 2023 43.00 43.00 42.50 43.25 42.49 14,300
Sep 7, 2023 43.00 43.00 42.50 43.00 42.25 16,700
Sep 6, 2023 43.25 43.25 42.75 43.00 42.25 3,200
Sep 5, 2023 43.25 43.25 42.50 43.25 42.49 21,500
Sep 4, 2023 43.25 43.25 42.75 43.25 42.49 16,200
Sep 1, 2023 43.75 43.75 42.75 43.25 42.49 91,200
Aug 31, 2023 43.00 43.00 41.75 43.75 42.98 135,100
Aug 30, 2023 42.75 43.25 42.50 43.25 42.49 71,100
Aug 29, 2023 43.00 43.00 42.25 42.50 41.75 49,500
Aug 28, 2023 42.00 42.50 42.00 42.75 42.00 69,600
Aug 25, 2023 42.25 42.25 41.75 42.50 41.75 32,200
Aug 24, 2023 41.50 42.25 41.00 42.50 41.75 129,500
Aug 23, 2023 42.00 42.00 41.25 42.00 41.26 97,000
Aug 22, 2023 42.50 42.50 41.25 42.25 41.51 41,400
Aug 21, 2023 41.25 41.75 40.75 42.00 41.26 70,100
Aug 18, 2023 40.75 41.50 40.50 41.75 41.02 36,200
Aug 17, 2023 41.00 41.25 40.25 40.75 40.03 146,900
Aug 16, 2023 40.25 41.00 40.25 41.00 40.28 48,800
Aug 15, 2023 41.00 41.00 40.00 41.25 40.53 106,300
Aug 11, 2023 41.50 41.75 40.00 40.50 39.79 213,600
Aug 10, 2023 0.30 Dividend
Aug 10, 2023 41.50 42.00 41.00 41.75 41.02 20,900
Aug 9, 2023 41.25 41.50 41.00 41.50 40.48 119,300
Aug 8, 2023 41.75 42.00 41.25 41.25 40.23 29,000
Aug 7, 2023 42.00 42.00 41.25 41.50 40.48 59,900
Aug 4, 2023 42.25 42.50 41.00 42.00 40.96 3,531,500
Aug 3, 2023 42.00 42.50 41.75 42.00 40.96 49,800
Aug 2, 2023 41.25 42.25 41.25 41.50 40.48 75,200
Jul 31, 2023 42.00 42.00 41.50 41.25 40.23 29,600
Jul 27, 2023 41.00 42.00 41.00 42.00 40.96 31,500
Jul 26, 2023 42.00 42.00 41.50 41.50 40.48 25,800
Jul 25, 2023 42.00 42.00 41.50 41.75 40.72 27,100
Jul 24, 2023 43.00 43.00 41.50 42.00 40.96 47,600
Jul 21, 2023 42.00 42.75 42.00 43.00 41.94 26,200
Jul 20, 2023 43.00 43.00 41.75 42.75 41.70 38,500
Jul 19, 2023 42.50 43.00 42.25 42.50 41.45 51,700
Jul 18, 2023 42.50 42.75 42.00 42.75 41.70 16,700
Jul 17, 2023 42.00 43.00 42.00 42.50 41.45 230,600
Jul 14, 2023 41.75 42.00 41.75 42.00 40.96 43,100
Jul 13, 2023 41.75 42.25 41.50 41.75 40.72 69,000
Jul 12, 2023 42.25 42.25 41.50 41.50 40.48 172,400
Jul 11, 2023 42.50 42.75 42.25 42.50 41.45 18,500
Jul 10, 2023 42.00 42.75 42.00 42.75 41.70 49,900
Jul 7, 2023 42.00 42.50 42.00 42.25 41.21 20,000
Jul 6, 2023 42.50 42.50 41.75 42.25 41.21 53,800
Jul 5, 2023 43.75 43.75 42.50 42.50 41.45 45,300
Jul 4, 2023 42.50 43.75 42.50 43.50 42.43 115,400
Jul 3, 2023 42.50 42.50 42.25 42.50 41.45 65,700
Jun 30, 2023 41.75 42.75 41.50 42.00 40.96 250,300
Jun 29, 2023 42.25 42.25 41.25 41.75 40.72 229,900
Jun 28, 2023 42.75 42.75 42.00 42.50 41.45 244,900
Jun 27, 2023 43.00 43.25 42.25 42.50 41.45 156,200
Jun 26, 2023 44.00 44.00 43.00 43.00 41.94 176,900
Jun 23, 2023 44.25 44.25 43.50 43.75 42.67 147,000
Jun 22, 2023 44.25 44.50 44.00 44.25 43.16 149,100
Jun 21, 2023 44.50 44.75 44.00 44.75 43.65 176,500
Jun 20, 2023 43.50 44.50 43.50 44.50 43.40 88,600
Jun 19, 2023 43.75 44.25 43.50 44.00 42.92 171,700
Jun 16, 2023 45.50 45.50 44.00 43.75 42.67 452,200
Jun 15, 2023 46.25 46.25 45.00 45.50 44.38 221,300
Jun 14, 2023 46.25 46.25 45.50 46.25 45.11 162,700
Jun 13, 2023 46.25 46.50 45.75 46.25 45.11 72,800
Jun 12, 2023 46.25 46.25 46.00 46.50 45.35 52,800
Jun 9, 2023 46.00 46.25 46.00 46.25 45.11 167,100
Jun 8, 2023 46.25 46.50 45.75 46.00 44.87 119,500
Jun 7, 2023 46.25 46.50 45.75 46.50 45.35 131,500
Jun 6, 2023 46.50 46.50 45.50 46.25 45.11 414,000
Jun 2, 2023 46.25 46.75 45.75 46.00 44.87 258,000
Jun 1, 2023 46.50 46.75 46.00 46.00 44.87 198,100
May 31, 2023 48.00 48.00 46.25 46.50 45.35 400,400
May 30, 2023 49.00 49.50 48.00 48.25 47.06 324,800
May 29, 2023 49.00 49.00 48.25 48.75 47.55 642,600
May 26, 2023 48.00 49.50 48.00 48.75 47.55 627,000
May 25, 2023 48.75 48.75 47.50 47.75 46.57 214,800
May 24, 2023 47.00 49.50 47.00 48.75 47.55 365,300
May 23, 2023 46.50 47.25 46.25 47.25 46.09 87,600
May 22, 2023 45.75 46.50 45.50 46.50 45.35 70,200
May 19, 2023 48.00 48.00 45.50 46.00 44.87 1,568,700
May 18, 2023 48.25 48.50 48.00 48.00 46.82 98,600
May 17, 2023 49.00 49.00 48.00 48.00 46.82 96,500
May 16, 2023 49.00 49.00 48.00 49.00 47.79 89,100
May 15, 2023 49.50 49.50 48.00 49.00 47.79 58,400
May 12, 2023 48.75 49.50 48.25 49.00 47.79 178,600
May 11, 2023 51.00 51.25 49.25 49.25 48.04 426,200
May 10, 2023 52.00 52.25 51.25 52.00 50.72 81,600
May 9, 2023 53.75 53.75 51.50 51.00 49.74 217,400
May 8, 2023 53.00 53.75 52.75 53.75 52.42 176,200
May 3, 2023 53.00 53.00 52.25 52.50 51.21 58,100
May 2, 2023 53.25 53.25 52.50 52.50 51.21 61,200
Apr 28, 2023 53.25 53.50 53.00 53.00 51.69 21,700
Apr 27, 2023 53.00 53.50 52.75 53.50 52.18 27,800
Apr 26, 2023 53.00 53.50 52.75 53.50 52.18 68,000
Apr 25, 2023 53.25 53.50 53.00 53.25 51.94 71,700

Related Tickers

VIBHA.BK Vibhavadi Medical Center Public Company Limited
2.2800
0.00%
 
EKH.BK Ekachai Medical Care Public Company Limited
7.70
+1.32%
 
VIH.BK Srivichaivejvivat Public Company Limited
8.05
+1.90%
 
D.BK Dental Corporation Public Company Limited
3.5800
0.00%
 
CHG.BK Chularat Hospital Public Company Limited
2.9000
+0.69%
 
BCH.BK Bangkok Chain Hospital Public Company Limited
21.30
+2.40%
 
THG.BK Thonburi Healthcare Group Public Company Limited
40.50
+0.62%
 
BH.BK Bumrungrad Hospital Public Company Limited
253.00
+9.52%
 
BDMS.BK Bangkok Dusit Medical Services Public Company Limited
28.75
+1.77%