SET · RJH · stock
Rajthanee Hospital Public Company Limited (RJH) stock price history
Every SET trading session of Rajthanee Hospital Public Company Limited from Sep 1, 2016 to Sep 28, 2026: 2,454 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RJH adjusted close, 2016 to 2026
- THB 33.98
- All time high, 2022
- THB 16.04
- 52 week high, THB 10.50 low
- 2,454
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
RJH key facts
- Rajthanee Hospital Public Company Limited (RJH) closed at THB 15.00 on Sep 28, 2026 on SET.
- RJH's all time high close is THB 33.98, set on Aug 11, 2022; its all time low close is THB 10.69 on Dec 15, 2025.
- RJH's 52 week range is THB 10.50 to THB 16.04.
- RJH returned +19.2% over the year to Sep 28, 2026 and -35.4% over five years.
- Over ten years RJH returned +1%, +0.1% a year compounded.
- RJH's deepest drawdown was -68.5% from Aug 16, 2022 to Dec 15, 2025.
- DataCedar holds 2,454 daily sessions of RJH history from Sep 1, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RJH price chart, 2016 to 2026
RJH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | +15.2% |
| 6 months | +25.5% |
| Year to date | +27.9% |
| 1 year | +19.2% |
| 3 years | -39.1% |
| 5 years | -35.4% |
| 10 years | +1.5% |
| Since Sep 1, 2016 | +27.8% |
| Compound annual growth, 10.1 years | +2.5% |
RJH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 33.98 on Aug 11, 2022
- All time low close
- THB 10.69 on Dec 15, 2025
- 52 week high
- THB 16.04 on Aug 14, 2026
- 52 week low
- THB 10.50 on Dec 15, 2025
- Deepest drawdown
- -68.5% from Aug 16, 2022 to Dec 15, 2025, not yet recovered
- Best single session
- +9.6% on Jul 29, 2021
- Worst single session
- -11.2% on Feb 26, 2025
- Volatility, 1 year annualised
- 23.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2021, +47%
- Worst calendar year
- 2025, -40%
RJH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Sep 1, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.82 | THB 16.04 | THB 11.57 | THB 15.00 | +27.9% | 47.2M | 186 |
| 2025 | THB 19.54 | THB 19.63 | THB 10.50 | THB 11.73 | -39.7% | 97.2M | 242 |
| 2024 | THB 24.21 | THB 24.65 | THB 18.80 | THB 19.44 | -19.7% | 75.6M | 243 |
| 2023 | THB 25.55 | THB 26.82 | THB 21.74 | THB 24.21 | -5.3% | 36.4M | 243 |
| 2022 | THB 25.56 | THB 34.18 | THB 24.19 | THB 25.55 | -0.0% | 159.9M | 241 |
| 2021 | THB 16.97 | THB 29.14 | THB 16.97 | THB 25.56 | +47.5% | 170.1M | 241 |
| 2020 | THB 17.61 | THB 17.96 | THB 13.20 | THB 17.33 | -1.6% | 57.4M | 243 |
| 2019 | THB 12.51 | THB 18.83 | THB 12.11 | THB 17.61 | +41.5% | 105.6M | 244 |
| 2018 | THB 16.43 | THB 17.08 | THB 12.45 | THB 12.45 | -23.5% | 79.1M | 245 |
| 2017 | THB 16.15 | THB 18.71 | THB 12.78 | THB 16.27 | -0.3% | 173.1M | 242 |
| 2016 | THB 13.96 | THB 17.11 | THB 11.42 | THB 16.31 | n/a | 554.2M | 84 |
RJH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 15.00 | 0.0% |
| August 2026 | THB 15.00 | +0.9% |
| July 2026 | THB 14.87 | +11.7% |
| June 2026 | THB 13.31 | +5.4% |
| May 2026 | THB 12.63 | +2.4% |
| April 2026 | THB 12.34 | +1.6% |
| March 2026 | THB 12.15 | -8.9% |
| February 2026 | THB 13.34 | +10.2% |
| January 2026 | THB 12.11 | +3.2% |
| December 2025 | THB 11.73 | +4.2% |
| November 2025 | THB 11.26 | -7.8% |
| October 2025 | THB 12.20 | -3.7% |
About the RJH data
Daily bars. 2,454 sessions from Sep 1, 2016 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 1, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RJH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- READY Readyplanet Public Company Limited
- READY-R Readyplanet Public Company Limited
- RICHY Richy Place 2002 Public Company Limited
- RICHY-R Richy Place 2002 Public Company Limited
- RJH-R Rajthanee Hospital Public Company Limited
- RML Raimon Land Public Company Limited
- RML-R Raimon Land Public Company Limited
- ROCK Rockworth Public Company Limited
Common questions
RJH share price history
