Ratch Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 28.000 | 28.000 | 27.500 | 28.000 | 24.528 | 1,735,842 |
| 2024-04-24 | 27.750 | 28.000 | 27.750 | 28.000 | 24.528 | 932,407 |
| 2024-04-23 | 27.500 | 28.000 | 27.500 | 27.750 | 24.309 | 2,181,986 |
| 2024-04-22 | 27.250 | 27.500 | 27.000 | 27.500 | 24.090 | 2,502,870 |
| 2024-04-19 | 27.500 | 27.750 | 26.750 | 27.000 | 23.652 | 6,363,315 |
| 2024-04-18 | 28.250 | 28.250 | 27.500 | 28.000 | 24.528 | 3,218,629 |
| 2024-04-17 | 28.250 | 28.500 | 27.750 | 28.000 | 24.528 | 2,384,855 |
| 2024-04-11 | 28.750 | 29.000 | 28.500 | 28.500 | 24.966 | 1,321,809 |
| 2024-04-10 | 28.750 | 29.000 | 28.750 | 29.000 | 25.404 | 2,279,007 |
| 2024-04-09 | 27.750 | 28.750 | 27.750 | 28.750 | 25.185 | 3,331,057 |
| 2024-04-05 | 28.000 | 28.000 | 27.500 | 27.750 | 24.309 | 1,921,738 |
| 2024-04-04 | 27.750 | 28.000 | 27.750 | 27.750 | 24.309 | 754,686 |
| 2024-04-03 | 28.000 | 28.000 | 27.750 | 27.750 | 24.309 | 1,193,105 |
| 2024-04-02 | 28.250 | 28.250 | 28.000 | 28.000 | 24.528 | 898,020 |
| 2024-04-01 | 28.000 | 28.250 | 28.000 | 28.000 | 24.528 | 1,192,724 |
| 2024-03-29 | 27.750 | 28.000 | 27.750 | 27.750 | 24.309 | 1,047,563 |
| 2024-03-28 | 28.000 | 28.250 | 27.750 | 27.750 | 24.309 | 1,535,134 |
| 2024-03-27 | 27.750 | 28.250 | 27.750 | 28.000 | 24.528 | 1,793,135 |
| 2024-03-26 | 27.750 | 28.000 | 27.500 | 28.000 | 24.528 | 2,003,344 |
| 2024-03-25 | 28.250 | 28.500 | 27.750 | 27.750 | 24.309 | 1,809,033 |
| 2024-03-22 | 28.250 | 28.500 | 28.000 | 28.250 | 24.747 | 925,044 |
| 2024-03-21 | 28.000 | 28.500 | 27.750 | 28.250 | 24.747 | 2,319,987 |
| 2024-03-20 | 28.250 | 28.500 | 27.500 | 27.750 | 24.309 | 4,746,540 |
| 2024-03-19 | 28.500 | 28.750 | 28.250 | 28.250 | 24.747 | 2,320,211 |
| 2024-03-18 | 28.750 | 29.000 | 28.500 | 28.500 | 24.966 | 751,504 |
| 2024-03-15 | 28.750 | 29.000 | 28.500 | 28.750 | 25.185 | 4,151,559 |
| 2024-03-14 | 29.250 | 29.500 | 29.000 | 29.250 | 24.922 | 3,156,140 |
| 2024-03-13 | 29.000 | 29.750 | 29.000 | 29.500 | 25.135 | 4,374,540 |
| 2024-03-12 | 29.250 | 29.500 | 29.000 | 29.000 | 24.709 | 1,079,292 |
| 2024-03-11 | 29.000 | 29.500 | 28.750 | 29.250 | 24.922 | 2,761,328 |
| 2024-03-08 | 28.500 | 29.250 | 28.500 | 29.000 | 24.709 | 6,526,321 |
| 2024-03-07 | 28.500 | 28.750 | 28.250 | 28.500 | 24.283 | 2,237,585 |
| 2024-03-06 | 28.750 | 29.000 | 28.250 | 28.500 | 24.283 | 4,234,659 |
| 2024-03-05 | 28.500 | 29.000 | 28.500 | 28.750 | 24.496 | 2,964,420 |
| 2024-03-04 | 28.750 | 29.000 | 28.500 | 28.750 | 24.496 | 2,317,780 |
| 2024-03-01 | 29.000 | 29.000 | 28.500 | 28.750 | 24.496 | 2,985,450 |
| 2024-02-29 | 29.250 | 29.250 | 28.750 | 29.000 | 24.709 | 6,286,864 |
| 2024-02-28 | 29.250 | 29.500 | 29.000 | 29.500 | 25.135 | 3,185,073 |
| 2024-02-27 | 30.000 | 30.000 | 29.250 | 29.250 | 24.922 | 4,543,183 |
| 2024-02-23 | 30.000 | 30.250 | 29.750 | 29.750 | 25.348 | 1,243,289 |
| 2024-02-22 | 29.750 | 30.250 | 29.750 | 30.000 | 25.561 | 1,345,384 |
| 2024-02-21 | 29.500 | 30.000 | 29.250 | 29.750 | 25.348 | 2,221,378 |
| 2024-02-20 | 29.500 | 29.750 | 29.250 | 29.500 | 25.135 | 2,331,138 |
| 2024-02-19 | 29.250 | 29.750 | 29.000 | 29.750 | 25.348 | 1,923,277 |
| 2024-02-16 | 29.250 | 29.500 | 28.750 | 29.250 | 24.922 | 5,995,681 |
| 2024-02-15 | 29.750 | 30.000 | 29.250 | 29.250 | 24.922 | 5,238,058 |
| 2024-02-14 | 29.750 | 30.000 | 29.500 | 29.750 | 25.348 | 3,365,577 |
| 2024-02-13 | 30.000 | 30.250 | 29.750 | 29.750 | 25.348 | 2,574,648 |
| 2024-02-12 | 30.250 | 30.500 | 30.000 | 30.000 | 25.561 | 2,085,709 |
| 2024-02-09 | 30.500 | 30.500 | 30.000 | 30.250 | 25.774 | 2,621,544 |
| 2024-02-08 | 30.500 | 31.000 | 30.500 | 30.500 | 25.987 | 3,307,137 |
| 2024-02-07 | 30.500 | 30.750 | 30.250 | 30.500 | 25.987 | 2,271,061 |
| 2024-02-06 | 30.750 | 31.000 | 30.500 | 30.750 | 26.200 | 4,015,274 |
| 2024-02-05 | 30.500 | 30.750 | 30.250 | 30.500 | 25.987 | 1,352,961 |
| 2024-02-02 | 30.500 | 30.750 | 30.000 | 30.500 | 25.987 | 3,283,092 |
| 2024-02-01 | 30.250 | 30.500 | 30.000 | 30.000 | 25.561 | 2,156,438 |
| 2024-01-31 | 30.500 | 30.500 | 30.000 | 30.250 | 25.774 | 5,467,848 |
| 2024-01-30 | 30.500 | 31.000 | 30.250 | 30.500 | 25.987 | 3,247,696 |
| 2024-01-29 | 30.500 | 30.750 | 30.250 | 30.500 | 25.987 | 1,261,123 |
| 2024-01-26 | 30.250 | 30.750 | 30.250 | 30.500 | 25.987 | 1,685,642 |
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.