Ratch Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.500	27.750	27.250	27.250	23.871	855,105
2024-07-24	27.750	28.000	27.500	27.750	24.309	956,984
2024-07-23	28.250	28.500	27.750	27.750	24.309	2,549,173
2024-07-19	28.750	28.750	28.000	28.250	24.747	2,400,423
2024-07-18	28.250	29.000	28.000	29.000	25.404	4,892,932
2024-07-17	28.000	28.250	27.750	28.000	24.528	1,906,077
2024-07-16	28.250	28.750	27.750	28.000	24.528	4,753,009
2024-07-15	28.500	28.750	28.250	28.750	25.185	894,474
2024-07-12	28.500	29.250	28.500	28.750	25.185	5,593,421
2024-07-11	28.250	28.750	28.250	28.500	24.966	1,836,065
2024-07-10	28.250	28.750	28.000	28.250	24.747	2,481,324
2024-07-09	28.250	28.500	27.750	28.000	24.528	2,124,139
2024-07-08	27.750	28.500	27.500	28.500	24.966	3,205,293
2024-07-05	27.250	28.000	27.000	27.750	24.309	2,338,021
2024-07-04	26.750	27.750	26.750	27.250	23.871	2,713,884
2024-07-03	26.750	27.000	26.500	26.750	23.433	663,246
2024-07-02	26.750	27.250	26.500	26.750	23.433	1,826,290
2024-07-01	26.500	27.000	26.500	27.000	23.652	879,608
2024-06-28	26.750	27.000	26.250	26.500	23.214	1,931,366
2024-06-27	27.000	27.250	26.500	26.750	23.433	1,666,580
2024-06-26	27.250	27.500	27.000	27.250	23.871	1,251,611
2024-06-25	27.250	27.500	27.000	27.000	23.652	1,145,495
2024-06-24	27.000	27.500	26.750	27.250	23.871	1,451,313
2024-06-21	25.750	27.250	25.750	27.000	23.652	8,156,773
2024-06-20	26.250	26.250	25.500	25.750	22.557	4,337,672
2024-06-19	26.250	26.250	25.250	26.000	22.776	4,542,218
2024-06-18	26.250	26.500	25.750	26.250	22.995	2,237,813
2024-06-17	26.750	27.000	25.500	26.000	22.776	6,893,127
2024-06-14	27.000	27.000	26.500	26.750	23.433	2,591,021
2024-06-13	27.250	27.250	26.750	27.000	23.652	1,859,449
2024-06-12	27.250	27.250	26.750	27.250	23.871	2,643,183
2024-06-11	27.000	27.500	26.750	27.250	23.871	3,960,982
2024-06-10	27.500	27.500	26.750	27.000	23.652	3,631,985
2024-06-07	27.750	27.750	27.250	27.500	24.090	2,861,294
2024-06-06	28.000	28.000	27.500	27.750	24.309	2,864,428
2024-06-05	28.250	28.500	27.750	28.000	24.528	3,280,860
2024-06-04	28.750	29.000	28.250	28.250	24.747	2,637,773
2024-05-31	29.000	29.000	28.500	28.500	24.966	4,725,412
2024-05-30	29.000	29.500	28.750	29.000	25.404	3,839,790
2024-05-29	28.500	29.500	28.500	29.000	25.404	6,888,122
2024-05-28	28.500	28.500	28.250	28.500	24.966	496,718
2024-05-27	28.250	28.500	28.000	28.250	24.747	1,477,629
2024-05-24	28.500	28.500	28.000	28.250	24.747	2,721,333
2024-05-23	28.750	28.750	28.000	28.500	24.966	3,626,859
2024-05-21	28.750	29.000	28.500	28.750	25.185	2,225,702
2024-05-20	29.000	29.250	28.750	28.750	25.185	2,860,657
2024-05-17	29.000	29.000	28.500	28.750	25.185	1,112,893
2024-05-16	28.750	29.250	28.500	29.000	25.404	3,127,037
2024-05-15	28.750	28.750	28.000	28.500	24.966	3,667,879
2024-05-14	28.250	28.500	28.000	28.500	24.966	1,481,670
2024-05-13	28.250	28.500	28.000	28.250	24.747	992,968
2024-05-10	28.500	28.500	28.000	28.250	24.747	1,715,014
2024-05-09	28.500	28.750	28.250	28.250	24.747	1,511,389
2024-05-08	28.500	28.750	28.500	28.500	24.966	855,037
2024-05-07	29.000	29.000	28.500	28.500	24.966	2,715,587
2024-05-03	28.500	29.000	28.500	28.750	25.185	1,989,032
2024-05-02	29.000	29.000	28.250	28.500	24.966	2,516,522
2024-04-30	29.000	29.000	28.250	28.750	25.185	2,099,259
2024-04-29	28.500	29.250	28.500	28.750	25.185	4,129,767
2024-04-26	28.000	28.000	27.500	28.000	24.528	1,416,708

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.7000 THB
2026-03-12	0.8000 THB
2025-09-02	0.8000 THB
2025-03-17	0.8000 THB
2024-09-05	0.8000 THB
2024-03-15	0.8000 THB
2023-09-01	0.8000 THB
2023-03-17	0.8000 THB
2022-09-09	0.8000 THB
2022-03-17	1.3500 THB
2021-09-07	1.1500 THB
2021-03-02	1.2500 THB
2020-09-03	1.1500 THB
2020-03-04	1.2500 THB
2019-09-06	1.1500 THB
2019-03-04	1.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.