SET · RJH-R · stock
Rajthanee Hospital Public Company Limited (RJH-R) stock price history
Every SET trading session of Rajthanee Hospital Public Company Limited from Apr 3, 2017 to Nov 13, 2026: 2,165 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-R adjusted close, 2017 to 2026
- THB 35.12
- All time high, 2022
- THB 17.40
- 52 week high, THB 11.86 low
- 2,165
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
RJH-R key facts
- Rajthanee Hospital Public Company Limited (RJH-R) closed at THB 17.10 on Nov 13, 2026 on SET.
- RJH-R's all time high close is THB 35.12, set on Aug 22, 2022; its all time low close is THB 11.16 on Jul 2, 2025.
- RJH-R's 52 week range is THB 11.86 to THB 17.40.
- RJH-R returned +37.8% over the year to Nov 13, 2026 and -33.6% over five years.
- Since Apr 3, 2017 RJH-R returned +17%, +1.6% a year compounded.
- RJH-R's deepest drawdown was -68.2% from Aug 22, 2022 to Jul 2, 2025.
- DataCedar holds 2,165 daily sessions of RJH-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RJH-R price chart, 2017 to 2026
RJH-R returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.0% |
| 3 months | +44.1% |
| 6 months | +44.1% |
| Year to date | +37.8% |
| 1 year | +37.8% |
| 3 years | -30.2% |
| 5 years | -33.6% |
| 10 years | n/a |
| Since Apr 3, 2017 | +16.6% |
| Compound annual growth, 9.6 years | +1.6% |
RJH-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 35.12 on Aug 22, 2022
- All time low close
- THB 11.16 on Jul 2, 2025
- 52 week high
- THB 17.40 on Oct 20, 2026
- 52 week low
- THB 11.86 on Mar 20, 2026
- Deepest drawdown
- -68.2% from Aug 22, 2022 to Jul 2, 2025, not yet recovered
- Best single session
- +31.8% on Aug 25, 2026
- Worst single session
- -17.3% on Jul 1, 2025
- Volatility, 1 year annualised
- 32.5%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2021, +50%
- Worst calendar year
- 2025, -37%
RJH-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 12.41 | THB 17.40 | THB 11.86 | THB 17.10 | +37.8% | 3.3M | 213 |
| 2025 | THB 19.55 | THB 19.55 | THB 11.15 | THB 12.41 | -36.5% | 6.5M | 242 |
| 2024 | THB 24.74 | THB 25.23 | THB 18.81 | THB 19.55 | -21.0% | 1.9M | 243 |
| 2023 | THB 25.54 | THB 26.66 | THB 23.47 | THB 24.74 | -3.2% | 1.6M | 243 |
| 2022 | THB 25.67 | THB 35.12 | THB 24.43 | THB 25.54 | -0.5% | 11.8M | 240 |
| 2021 | THB 17.11 | THB 29.16 | THB 17.11 | THB 25.67 | +50.1% | 12.1M | 238 |
| 2020 | THB 17.43 | THB 17.83 | THB 13.29 | THB 17.11 | -1.9% | 5.7M | 235 |
| 2019 | THB 15.25 | THB 18.70 | THB 15.15 | THB 17.43 | +17.9% | 3.3M | 188 |
| 2018 | THB 16.23 | THB 17.11 | THB 13.89 | THB 14.78 | -10.4% | 2.7M | 156 |
| 2017 | THB 14.66 | THB 18.58 | THB 12.93 | THB 16.49 | n/a | 1.6M | 167 |
RJH-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 17.10 | +4.3% |
| October 2026 | THB 16.40 | +10.1% |
| September 2026 | THB 14.90 | -3.7% |
| August 2026 | THB 15.48 | +30.4% |
| July 2026 | THB 11.87 | 0.0% |
| June 2026 | THB 11.87 | 0.0% |
| May 2026 | THB 11.87 | 0.0% |
| April 2026 | THB 11.87 | 0.0% |
| March 2026 | THB 11.87 | -12.3% |
| February 2026 | THB 13.53 | +10.8% |
| January 2026 | THB 12.21 | -1.6% |
| December 2025 | THB 12.41 | 0.0% |
About the RJH-R data
Daily bars. 2,165 sessions from Apr 3, 2017 to Nov 13, 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 Nov 12, 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 Apr 3, 2017, 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/set%3ARJH-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- READY-R Readyplanet Public Company Limited
- RICHY Richy Place 2002 Public Company Limited
- RICHY-R Richy Place 2002 Public Company Limited
- RJH Rajthanee Hospital Public Company Limited
- RML Raimon Land Public Company Limited
- RML-R Raimon Land Public Company Limited
- ROCK Rockworth Public Company Limited
- ROCK-R Rockworth Public Company Limited
Common questions
RJH-R share price history
