Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	33.000	33.000	32.000	32.250	27.478	3,437,937
2023-10-26	32.750	33.000	32.250	32.500	27.691	6,049,169
2023-10-25	33.000	33.250	32.500	33.000	28.117	3,862,504
2023-10-24	31.500	33.250	31.000	33.000	28.117	9,520,146
2023-10-20	32.000	32.250	31.250	31.500	26.839	5,098,807
2023-10-19	31.000	32.000	31.000	32.000	27.265	4,069,345
2023-10-18	31.250	31.500	30.750	31.500	26.839	6,488,708
2023-10-17	31.000	31.250	30.750	31.250	26.626	3,475,407
2023-10-16	31.500	31.750	30.250	31.000	26.413	5,957,399
2023-10-12	31.250	31.750	31.250	31.750	27.052	3,804,751
2023-10-11	31.000	31.750	31.000	31.250	26.626	5,934,568
2023-10-10	31.000	31.500	31.000	31.000	26.413	3,046,060
2023-10-09	31.000	31.000	30.500	30.750	26.200	6,035,254
2023-10-06	31.250	31.750	30.750	31.000	26.413	6,374,821
2023-10-05	31.000	31.250	30.250	31.000	26.413	5,270,041
2023-10-04	30.000	30.750	29.750	30.750	26.200	5,953,031
2023-10-03	30.750	31.000	30.000	30.250	25.774	10,082,070
2023-10-02	31.750	31.750	31.000	31.250	26.626	4,448,682
2023-09-29	31.000	31.750	30.750	31.500	26.839	6,479,601
2023-09-28	31.250	31.500	30.750	30.750	26.200	7,035,211
2023-09-27	31.500	31.750	31.000	31.250	26.626	10,264,590
2023-09-26	31.750	32.250	31.250	31.500	26.839	5,924,730
2023-09-25	32.500	32.500	31.500	31.750	27.052	4,917,449
2023-09-22	32.250	33.000	32.000	32.250	27.478	3,716,249
2023-09-21	32.000	32.250	31.750	32.250	27.478	6,182,332
2023-09-20	32.250	32.500	32.000	32.000	27.265	2,869,690
2023-09-19	33.000	33.000	32.250	32.250	27.478	5,976,065
2023-09-18	33.500	33.500	32.750	33.000	28.117	3,640,669
2023-09-15	33.500	33.500	33.000	33.250	28.330	5,376,590
2023-09-14	33.000	33.250	32.750	33.250	28.330	5,140,497
2023-09-13	33.500	33.500	32.750	33.000	28.117	5,065,836
2023-09-12	33.500	33.500	33.250	33.500	28.543	1,759,587
2023-09-11	34.000	34.000	33.000	33.500	28.543	9,297,600
2023-09-08	34.000	34.250	33.750	34.000	28.969	2,039,542
2023-09-07	34.000	34.250	33.750	34.000	28.969	4,804,739
2023-09-06	34.250	34.500	33.750	34.000	28.969	6,226,482
2023-09-05	34.250	34.750	34.250	34.250	29.182	3,538,600
2023-09-04	35.000	35.000	34.250	34.250	29.182	3,337,331
2023-09-01	35.000	35.000	34.500	34.750	29.608	3,547,889
2023-08-31	36.000	36.000	35.250	35.500	29.566	9,952,440
2023-08-30	36.500	36.500	35.750	36.000	29.982	7,212,620
2023-08-29	36.500	36.500	36.000	36.250	30.190	4,764,244
2023-08-28	36.250	36.500	36.000	36.500	30.398	3,086,728
2023-08-25	36.000	36.500	35.750	36.000	29.982	3,918,472
2023-08-24	35.750	36.500	35.500	36.000	29.982	7,238,323
2023-08-23	36.000	36.000	35.500	35.500	29.566	2,397,871
2023-08-22	35.750	36.000	35.500	36.000	29.982	3,373,544
2023-08-21	35.250	35.750	35.000	35.500	29.566	3,946,630
2023-08-18	35.500	35.750	35.250	35.250	29.357	4,953,721
2023-08-17	35.250	35.750	35.000	35.500	29.566	2,383,876
2023-08-16	35.000	35.250	34.750	35.250	29.357	4,352,804
2023-08-15	35.500	35.750	34.750	35.000	29.149	6,101,247
2023-08-11	35.500	36.000	35.500	35.500	29.566	1,739,179
2023-08-10	35.750	36.000	35.250	35.500	29.566	3,554,189
2023-08-09	35.250	36.000	35.250	35.750	29.774	1,320,227
2023-08-08	36.000	36.000	35.500	35.500	29.566	2,036,128
2023-08-07	35.500	36.250	35.250	35.750	29.774	7,955,634
2023-08-04	35.500	36.000	35.500	35.500	29.566	4,775,133
2023-08-03	36.250	36.500	35.500	35.500	29.566	2,667,628
2023-08-02	36.250	36.750	36.000	36.500	30.398	5,679,844

← NewerPage 13 of 21 · 1,215 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.