Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.000	30.500	30.000	30.250	25.774	1,591,084
2024-01-24	30.000	30.500	29.500	30.500	25.987	3,965,953
2024-01-23	30.000	30.250	29.500	30.000	25.561	2,983,106
2024-01-22	30.500	30.500	29.750	30.000	25.561	5,074,302
2024-01-19	30.250	30.500	30.250	30.250	25.774	1,304,045
2024-01-18	30.250	31.000	30.000	30.250	25.774	4,625,249
2024-01-17	31.000	31.000	30.250	30.250	25.774	4,079,547
2024-01-16	31.500	31.500	30.750	31.000	26.413	3,732,951
2024-01-15	31.250	31.750	31.250	31.500	26.839	3,559,479
2024-01-12	31.250	31.500	31.000	31.250	26.626	1,727,802
2024-01-11	31.250	31.250	31.000	31.250	26.626	579,706
2024-01-10	31.250	31.500	30.500	31.250	26.626	8,273,402
2024-01-09	31.750	31.750	31.250	31.250	26.626	2,870,587
2024-01-08	32.000	32.000	31.500	31.500	26.839	819,932
2024-01-05	32.250	32.250	31.750	32.000	27.265	2,840,133
2024-01-04	32.000	32.250	31.500	32.250	27.478	2,838,261
2024-01-03	31.750	32.250	31.500	32.000	27.265	3,636,171
2024-01-02	31.500	32.250	31.500	31.750	27.052	3,957,927
2023-12-28	31.250	31.500	31.000	31.500	26.839	1,988,254
2023-12-27	31.250	31.500	31.000	31.250	26.626	1,670,331
2023-12-26	30.750	31.250	30.750	31.250	26.626	1,199,107
2023-12-25	30.750	31.000	30.500	30.750	26.200	806,825
2023-12-22	31.000	31.250	30.250	30.500	25.987	2,420,163
2023-12-21	30.750	31.250	30.750	31.000	26.413	2,487,969
2023-12-20	30.250	31.000	30.000	30.750	26.200	4,630,216
2023-12-19	30.500	30.750	30.000	30.000	25.561	7,447,815
2023-12-18	31.000	31.250	30.500	30.750	26.200	3,499,165
2023-12-15	30.500	31.500	30.500	31.250	26.626	6,025,142
2023-12-14	30.250	30.500	30.000	30.250	25.774	5,175,954
2023-12-13	30.000	30.500	29.750	29.750	25.348	5,780,760
2023-12-12	30.750	30.750	30.000	30.250	25.774	7,362,379
2023-12-08	31.250	31.750	30.750	30.750	26.200	5,302,337
2023-12-07	31.500	31.750	31.000	31.250	26.626	5,694,091
2023-12-06	31.500	31.750	31.000	31.750	27.052	6,725,661
2023-12-04	31.000	31.500	30.750	31.250	26.626	7,881,786
2023-12-01	32.500	32.500	31.000	31.250	26.626	12,612,020
2023-11-30	33.500	34.250	32.500	32.500	27.691	100,969,695
2023-11-29	34.250	35.250	34.250	35.000	29.821	13,671,300
2023-11-28	33.000	34.250	32.750	34.250	29.182	7,320,026
2023-11-27	32.750	33.500	32.250	33.000	28.117	7,244,940
2023-11-24	33.500	33.500	32.250	32.750	27.904	6,303,611
2023-11-23	33.000	33.500	32.750	33.500	28.543	2,749,921
2023-11-22	32.750	33.000	32.500	33.000	28.117	3,348,812
2023-11-21	32.750	33.000	32.500	32.750	27.904	2,043,327
2023-11-20	32.500	33.000	32.250	32.750	27.904	2,109,182
2023-11-17	32.250	32.750	32.250	32.500	27.691	3,871,175
2023-11-16	32.000	32.750	32.000	32.500	27.691	2,861,800
2023-11-15	31.500	32.000	30.750	32.000	27.265	11,576,950
2023-11-14	32.250	32.500	31.500	31.750	27.052	3,146,127
2023-11-13	31.750	32.750	31.750	32.250	27.478	3,354,178
2023-11-10	32.000	32.500	31.500	32.000	27.265	4,138,077
2023-11-09	32.250	32.500	31.500	32.250	27.478	4,095,955
2023-11-08	32.000	32.750	31.750	32.250	27.478	3,252,097
2023-11-07	32.250	32.750	32.000	32.000	27.265	5,376,095
2023-11-06	33.250	33.500	32.250	32.250	27.478	5,121,895
2023-11-03	32.750	33.500	32.500	33.250	28.330	6,176,274
2023-11-02	32.500	33.000	32.250	32.500	27.691	3,717,799
2023-11-01	32.250	32.250	31.750	32.250	27.478	2,950,412
2023-10-31	32.250	32.500	31.750	32.250	27.478	3,390,176
2023-10-30	32.000	32.500	31.750	32.250	27.478	2,903,455

← NewerPage 12 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.