Rajthanee Hospital PCL (RJH)

RJH
🏛️ Thailand →
13.40
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-30 21.30 21.40 21.10 21.20 0.1M
2024-12-27 21.20 21.40 21.20 21.40 0.0M
2024-12-26 21.40 21.40 21.20 21.40 0.0M
2024-12-25 21.50 21.50 21.20 21.30 0.1M
2024-12-24 21.00 21.40 20.80 21.30 0.2M
2024-12-23 20.60 20.80 20.60 20.80 0.2M
2024-12-20 20.60 20.80 20.50 20.60 0.1M
2024-12-19 20.90 20.90 20.50 20.50 0.3M
2024-12-18 21.10 21.30 20.50 20.90 0.6M
2024-12-17 21.50 21.70 21.10 21.10 0.3M
2024-12-16 21.70 21.80 21.40 21.80 0.6M
2024-12-13 21.30 21.90 21.30 21.70 0.5M
2024-12-12 21.30 21.80 21.30 21.30 1.1M
2024-12-11 21.20 21.60 21.20 21.40 0.5M
2024-12-09 22.70 22.70 20.90 21.20 4.1M
2024-12-06 22.60 22.70 22.40 22.60 0.7M
2024-12-04 22.30 22.70 22.10 22.70 0.9M
2024-12-03 22.00 22.40 21.90 22.40 1.1M
2024-12-02 22.20 22.30 21.70 21.90 2.5M
2024-11-29 22.70 22.70 22.20 22.20 1.1M
2024-11-28 22.60 22.70 22.20 22.70 0.7M
2024-11-27 22.10 22.60 22.10 22.60 0.5M
2024-11-26 22.60 23.00 22.00 22.10 2.5M
2024-11-25 22.70 22.80 22.40 22.50 1.7M
2024-11-22 23.10 23.10 22.50 22.60 1.9M
2024-11-21 22.80 23.30 22.60 23.20 1.5M
2024-11-20 23.50 23.50 22.80 22.80 1.1M
2024-11-19 23.00 23.80 22.70 23.60 2.7M
2024-11-18 24.00 24.00 22.30 23.00 3.4M
2024-11-15 24.70 24.90 24.10 24.20 1.0M
2024-11-14 24.30 24.80 24.10 24.70 1.3M
2024-11-13 24.80 25.25 24.20 24.20 1.3M
2024-11-12 25.50 26.25 24.30 24.70 4.6M
2024-11-11 22.90 23.20 22.60 22.70 2.0M
2024-11-08 23.00 23.10 22.70 22.70 1.2M
2024-11-07 23.10 23.30 22.90 22.90 1.1M
2024-11-06 23.70 23.70 23.10 23.10 0.5M
2024-11-05 23.60 23.80 23.60 23.70 0.1M
2024-11-04 23.40 23.60 23.40 23.60 0.1M
2024-11-01 23.40 23.60 23.20 23.40 0.1M
2024-10-31 23.40 23.60 23.40 23.40 0.1M
2024-10-30 24.00 24.00 23.30 23.30 0.3M
2024-10-29 23.80 24.00 23.80 23.80 0.0M
2024-10-28 24.10 24.10 23.70 24.00 0.1M
2024-10-25 23.90 24.00 23.80 23.80 0.1M
2024-10-24 24.00 24.00 23.80 23.90 0.1M
2024-10-22 24.00 24.00 23.70 24.00 0.1M
2024-10-21 23.70 24.00 23.60 24.00 0.4M
2024-10-18 23.80 23.80 23.60 23.70 0.1M
2024-10-17 23.80 23.80 23.70 23.70 0.1M
2024-10-16 23.80 23.90 23.70 23.80 0.2M
2024-10-15 23.70 24.30 23.70 23.90 1.1M
2024-10-11 23.30 23.30 23.20 23.30 0.0M
2024-10-10 23.30 23.30 23.00 23.30 0.1M
2024-10-09 23.20 23.30 23.00 23.20 0.1M
2024-10-08 23.10 23.20 23.00 23.00 0.1M
2024-10-07 23.20 23.30 23.00 23.10 0.2M
2024-10-04 23.30 23.40 23.10 23.20 0.1M
2024-10-03 23.50 23.50 23.30 23.30 0.3M
2024-10-02 23.40 23.50 23.10 23.40 0.1M
2024-10-01 23.40 23.60 23.20 23.50 0.1M
2024-09-30 23.50 23.70 23.20 23.20 0.1M
2024-09-27 23.40 23.50 23.30 23.50 0.1M
2024-09-26 23.10 23.40 23.10 23.30 0.1M
2024-09-25 22.90 23.30 22.90 23.20 0.1M
2024-09-24 23.30 23.30 22.90 22.90 0.2M
2024-09-23 23.50 23.50 23.30 23.30 0.1M
2024-09-20 23.20 23.50 23.10 23.50 0.1M
2024-09-19 23.00 23.20 23.00 23.20 0.1M
2024-09-18 22.80 23.30 22.80 23.00 0.2M
2024-09-17 22.80 23.00 22.70 22.90 0.2M
2024-09-16 22.90 23.00 22.70 22.80 0.1M
2024-09-13 22.70 23.00 22.70 22.90 0.1M
2024-09-12 22.70 22.80 22.70 22.70 0.1M
2024-09-11 22.80 22.90 22.60 22.70 0.2M
2024-09-10 23.20 23.20 22.80 22.90 0.2M
2024-09-09 23.40 23.40 23.10 23.10 0.2M
2024-09-06 23.20 23.40 23.10 23.40 0.1M
2024-09-05 22.90 23.20 22.90 23.20 0.2M
2024-09-04 22.90 23.00 22.80 23.00 0.1M
2024-09-03 23.00 23.00 22.80 22.90 0.1M
2024-09-02 23.00 23.10 22.80 22.90 0.1M
2024-08-30 23.10 23.20 22.90 23.00 0.1M
2024-08-29 23.20 23.20 22.90 23.00 0.1M
2024-08-28 23.20 23.20 23.10 23.20 0.0M
2024-08-27 23.10 23.20 23.00 23.00 0.0M
2024-08-26 23.00 23.30 23.00 23.10 0.0M
2024-08-23 23.20 23.30 22.90 23.00 0.2M
2024-08-22 22.90 23.30 22.90 23.10 0.1M
2024-08-21 23.40 23.50 23.30 23.30 0.1M
2024-08-20 23.50 23.50 23.30 23.50 0.1M
2024-08-19 23.30 23.50 23.20 23.40 0.1M
2024-08-16 23.50 23.70 23.40 23.50 0.0M
2024-08-15 23.30 23.50 23.00 23.50 0.1M
2024-08-14 22.60 24.10 22.60 23.30 0.5M
2024-08-13 22.60 22.90 22.40 22.50 0.3M
2024-08-09 21.60 22.50 21.60 22.30 0.2M
2024-08-08 22.20 22.20 21.80 21.90 0.2M
2024-08-07 22.50 22.50 22.20 22.20 0.1M
2024-08-06 22.40 22.60 22.40 22.40 0.1M
2024-08-05 23.30 23.40 22.30 22.40 0.3M
2024-08-02 23.50 23.50 23.30 23.30 0.0M
2024-08-01 23.50 23.60 23.50 23.50 0.1M
2024-07-31 23.60 23.70 23.50 23.60 0.0M
2024-07-30 23.70 23.80 23.40 23.60 0.2M
2024-07-26 23.90 23.90 23.70 23.80 0.0M
2024-07-25 23.70 24.00 23.70 23.90 0.1M
2024-07-24 23.90 24.00 23.70 23.70 0.1M
2024-07-23 24.00 24.20 23.90 24.00 0.1M
2024-07-19 24.30 24.40 24.00 24.00 0.4M
2024-07-18 24.50 24.50 24.10 24.30 0.1M
2024-07-17 24.80 24.90 24.30 24.40 0.4M
2024-07-16 24.70 24.90 24.70 24.80 0.0M
2024-07-15 24.80 25.50 24.70 24.70 0.4M
2024-07-12 24.70 24.80 24.70 24.80 0.1M
2024-07-11 24.70 24.80 24.60 24.70 0.0M
2024-07-10 24.70 24.80 24.60 24.70 0.0M
2024-07-09 24.90 24.90 24.70 24.70 0.1M
2024-07-08 24.80 24.90 24.70 24.90 0.0M
2024-07-05 24.90 24.90 24.50 24.80 0.2M
2024-07-04 25.00 25.00 24.80 24.80 0.1M
2024-07-03 24.90 24.90 24.80 24.80 0.0M
2024-07-02 24.80 25.50 24.80 24.90 0.2M
2024-07-01 24.70 25.00 24.70 24.80 0.1M
2024-06-28 24.70 24.80 24.60 24.80 0.0M
2024-06-27 24.70 24.80 24.60 24.70 0.1M
2024-06-26 24.80 24.90 24.70 24.70 0.1M
2024-06-25 24.80 25.00 24.60 24.80 0.1M
2024-06-24 24.90 25.00 24.70 24.80 0.0M
2024-06-21 24.70 24.90 24.70 24.80 0.0M
2024-06-20 24.90 24.90 24.60 24.70 0.1M
2024-06-19 24.90 25.25 24.70 24.70 0.4M
2024-06-18 25.00 25.00 24.70 24.80 0.1M
2024-06-17 24.90 24.90 24.60 24.70 0.1M
2024-06-14 25.25 25.25 24.60 24.90 0.1M
2024-06-13 25.25 25.75 25.25 25.25 0.0M
2024-06-12 25.25 25.75 25.25 25.75 0.0M
2024-06-11 25.25 25.50 25.25 25.25 0.0M
2024-06-10 25.00 25.50 25.00 25.25 0.1M
2024-06-07 25.25 25.25 25.00 25.00 0.1M
2024-06-06 25.25 25.25 25.00 25.25 0.0M
2024-06-05 25.25 25.25 25.00 25.25 0.0M
2024-06-04 25.25 25.50 25.00 25.25 0.1M
2024-05-31 25.25 25.50 25.25 25.25 0.1M
2024-05-30 25.25 25.25 24.90 25.25 0.1M
2024-05-29 25.25 25.25 25.00 25.25 0.1M
2024-05-28 25.50 25.50 25.00 25.25 0.1M
2024-05-27 25.00 25.50 25.00 25.50 0.1M
2024-05-24 25.00 25.25 25.00 25.00 0.0M
2024-05-23 25.00 25.25 25.00 25.00 0.0M
2024-05-21 25.00 25.25 25.00 25.00 0.0M
2024-05-20 25.00 25.25 25.00 25.00 0.1M
2024-05-17 25.00 25.25 25.00 25.00 0.1M
2024-05-16 25.00 25.00 24.90 24.90 0.0M
2024-05-15 24.70 24.90 24.70 24.80 0.1M
2024-05-14 24.60 24.80 24.60 24.70 0.0M
2024-05-13 24.30 24.60 24.10 24.60 0.4M
2024-05-10 24.80 24.90 24.40 24.40 0.4M
2024-05-09 24.90 25.00 24.80 24.90 0.2M
2024-05-08 25.00 25.00 24.80 24.90 0.0M
2024-05-07 25.25 25.50 24.90 25.00 0.1M
2024-05-03 25.25 25.50 25.00 25.25 0.0M
2024-05-02 25.50 25.50 25.00 25.25 0.0M
2024-04-30 25.50 25.75 25.25 25.25 0.0M
2024-04-29 25.25 25.50 25.00 25.25 0.1M
2024-04-26 24.90 25.25 24.90 25.00 0.2M
2024-04-25 24.70 24.80 24.60 24.80 0.0M
2024-04-24 24.70 24.70 24.60 24.60 0.0M
2024-04-23 24.60 24.60 24.50 24.60 0.0M
2024-04-22 24.60 24.70 24.50 24.50 0.1M
2024-04-19 24.60 24.70 24.50 24.60 0.1M
2024-04-18 24.60 24.80 24.50 24.60 0.1M
2024-04-17 24.70 24.80 24.60 24.60 0.2M
2024-04-11 24.90 24.90 24.70 24.70 0.0M
2024-04-10 24.80 24.90 24.70 24.90 0.0M
2024-04-09 24.80 24.90 24.70 24.70 0.1M
2024-04-05 24.70 24.90 24.60 24.80 0.0M
2024-04-04 24.80 24.90 24.60 24.70 0.2M
2024-04-03 24.90 24.90 24.80 24.80 0.0M
2024-04-02 24.90 25.00 24.80 24.90 0.0M
2024-04-01 24.80 25.00 24.80 24.90 0.0M
2024-03-29 24.90 25.00 24.80 25.00 0.0M
2024-03-28 25.00 25.00 24.90 25.00 0.0M
2024-03-27 25.00 25.00 24.80 24.90 0.0M
2024-03-26 25.00 25.25 24.80 25.00 0.2M
2024-03-25 25.00 25.50 25.00 25.00 0.0M
2024-03-22 25.25 25.25 25.00 25.25 0.0M
2024-03-21 25.25 25.50 25.00 25.25 0.2M
2024-03-20 25.50 25.75 25.25 25.25 0.0M
2024-03-19 25.50 25.75 25.25 25.50 0.0M
2024-03-18 25.50 25.75 25.50 25.50 0.0M
2024-03-15 25.75 25.75 25.50 25.75 0.0M
2024-03-14 25.50 26.00 25.50 25.75 0.1M
2024-03-13 25.50 25.75 25.50 25.50 0.1M
2024-03-12 25.75 25.75 25.50 25.75 0.0M
2024-03-11 26.00 26.00 25.50 25.75 0.0M
2024-03-08 26.00 26.00 25.50 26.00 0.0M
2024-03-07 25.75 26.00 25.75 25.75 0.1M
2024-03-06 26.00 26.25 25.75 26.00 0.1M
2024-03-05 26.25 26.25 26.00 26.00 0.2M
2024-03-04 26.00 26.50 26.00 26.25 0.1M
2024-03-01 26.00 26.25 26.00 26.25 0.0M
2024-02-29 26.00 26.50 26.00 26.00 0.1M
2024-02-28 26.00 26.25 25.75 26.00 0.1M
2024-02-27 26.25 26.25 25.75 26.00 0.2M
2024-02-23 26.50 26.50 26.25 26.25 0.0M
2024-02-22 26.25 26.50 26.00 26.50 0.1M
2024-02-21 26.25 26.25 26.00 26.25 0.1M
2024-02-20 26.25 26.25 26.00 26.25 0.0M
2024-02-19 26.00 26.25 26.00 26.25 0.0M
2024-02-16 26.25 26.25 26.00 26.25 0.1M
2024-02-15 26.25 26.25 26.00 26.25 0.1M
2024-02-14 26.00 26.25 26.00 26.25 0.0M
2024-02-13 26.25 26.25 26.00 26.25 0.0M
2024-02-12 26.25 26.25 26.00 26.00 0.1M
2024-02-09 26.25 26.25 26.00 26.00 0.0M
2024-02-08 26.00 26.25 26.00 26.25 0.1M
2024-02-07 26.25 26.25 26.00 26.25 0.1M
2024-02-06 26.25 26.25 26.00 26.00 0.0M
2024-02-05 26.00 26.50 26.00 26.25 0.2M
2024-02-02 26.25 26.25 26.00 26.00 0.2M
2024-02-01 26.50 26.50 26.00 26.25 0.1M
2024-01-31 26.50 26.50 26.25 26.50 0.1M
2024-01-30 26.50 27.00 26.25 26.50 0.2M
2024-01-29 27.00 27.00 26.50 26.50 0.1M
2024-01-26 27.00 27.00 26.75 26.75 0.0M
2024-01-25 27.25 27.25 26.50 26.75 0.1M
2024-01-24 27.00 27.00 26.75 27.00 0.0M
2024-01-23 27.25 27.25 26.75 27.00 0.0M
2024-01-22 27.00 27.25 26.75 27.00 0.1M
2024-01-19 27.00 27.25 26.75 27.00 0.1M
2024-01-18 27.25 27.25 27.00 27.00 0.0M
2024-01-17 27.25 27.50 27.00 27.00 0.1M
2024-01-16 27.50 27.50 27.25 27.50 0.0M
2024-01-15 27.50 27.75 27.25 27.50 0.0M
2024-01-12 27.50 27.50 27.25 27.50 0.0M
2024-01-11 27.50 27.75 27.25 27.75 0.1M
2024-01-10 27.50 27.50 27.00 27.50 0.1M
2024-01-09 27.25 27.50 27.00 27.25 0.0M
2024-01-08 27.50 27.50 27.00 27.25 0.1M
2024-01-05 27.50 27.50 27.25 27.50 0.2M
2024-01-04 27.50 27.50 27.25 27.25 0.0M
2024-01-03 27.25 27.50 27.00 27.25 0.1M
2024-01-02 27.50 27.50 27.25 27.25 0.0M