Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	36.000	36.250	35.500	36.250	30.190	4,261,515
2023-07-27	34.750	36.000	34.500	35.750	29.774	11,903,940
2023-07-26	35.000	35.000	33.750	35.000	29.149	16,072,080
2023-07-25	37.000	37.000	34.500	35.250	29.357	21,203,711
2023-07-24	37.250	37.500	36.750	37.250	31.023	1,844,444
2023-07-21	37.000	37.250	36.500	37.250	31.023	3,474,838
2023-07-20	36.750	37.250	36.500	37.000	30.815	4,776,878
2023-07-19	36.500	37.000	36.000	36.750	30.607	6,075,027
2023-07-18	36.000	36.500	36.000	36.250	30.190	2,160,363
2023-07-17	35.750	36.500	35.500	36.000	29.982	3,131,309
2023-07-14	35.500	36.000	35.250	35.750	29.774	2,915,147
2023-07-13	35.250	35.500	35.000	35.500	29.566	1,468,187
2023-07-12	35.250	35.750	35.000	35.250	29.357	4,266,442
2023-07-11	35.250	35.250	34.750	35.250	29.357	2,662,787
2023-07-10	35.250	35.250	34.750	35.250	29.357	4,612,255
2023-07-07	35.250	35.750	35.000	35.250	29.357	4,525,449
2023-07-06	36.250	36.250	35.500	35.750	29.774	4,618,797
2023-07-05	36.500	36.750	36.250	36.250	30.190	2,399,829
2023-07-04	36.500	37.000	36.250	36.500	30.398	6,322,009
2023-07-03	36.000	36.250	36.000	36.250	30.190	1,912,066
2023-06-30	36.000	36.500	35.750	35.750	29.774	4,677,814
2023-06-29	36.000	36.500	35.750	36.000	29.982	3,390,351
2023-06-28	36.000	36.500	36.000	36.000	29.982	2,125,338
2023-06-27	36.250	37.000	36.000	36.000	29.982	2,805,506
2023-06-26	36.500	36.750	36.000	36.000	29.982	2,705,690
2023-06-23	36.500	36.750	36.250	36.500	30.398	1,427,866
2023-06-22	36.750	37.000	36.500	36.500	30.398	2,355,612
2023-06-21	37.250	37.500	36.750	36.750	30.607	2,496,673
2023-06-20	37.250	37.750	37.250	37.250	31.023	2,093,189
2023-06-19	37.500	37.750	36.750	37.000	30.815	2,773,143
2023-06-16	37.000	37.750	37.000	37.750	31.439	3,016,372
2023-06-15	37.250	37.500	37.000	37.000	30.815	850,320
2023-06-14	37.250	37.500	37.000	37.250	31.023	1,024,652
2023-06-13	37.250	37.750	37.250	37.250	31.023	4,508,614
2023-06-12	37.250	37.750	37.250	37.500	31.231	1,871,647
2023-06-09	37.500	37.750	37.000	37.500	31.231	2,579,935
2023-06-08	36.500	37.500	36.250	37.500	31.231	4,323,475
2023-06-07	36.250	36.500	36.000	36.500	30.398	2,508,062
2023-06-06	36.500	36.750	36.000	36.250	30.190	1,909,555
2023-06-02	36.000	36.500	36.000	36.250	30.190	2,391,592
2023-06-01	36.000	36.250	35.500	36.000	29.982	5,359,157
2023-05-31	36.250	36.500	36.000	36.250	30.190	4,929,810
2023-05-30	36.500	36.500	36.250	36.500	30.398	1,511,851
2023-05-29	36.500	36.750	36.250	36.250	30.190	2,539,057
2023-05-26	36.250	36.500	36.000	36.250	30.190	1,057,940
2023-05-25	36.500	36.750	36.250	36.250	30.190	965,781
2023-05-24	36.500	37.000	36.500	36.500	30.398	1,955,351
2023-05-23	36.500	36.750	36.250	36.750	30.607	3,097,840
2023-05-22	36.000	36.750	35.000	36.500	30.398	7,307,346
2023-05-19	36.500	36.750	36.000	36.000	29.982	4,633,460
2023-05-18	37.250	37.500	36.500	36.500	30.398	5,693,157
2023-05-17	37.750	37.750	36.750	37.250	31.023	4,592,278
2023-05-16	37.250	37.750	37.000	37.500	31.231	3,649,198
2023-05-15	38.500	38.500	37.000	37.500	31.231	4,750,491
2023-05-12	38.250	38.500	38.000	38.500	32.064	2,744,501
2023-05-11	38.750	39.000	38.000	38.500	32.064	3,312,635
2023-05-10	38.750	39.250	38.750	38.750	32.272	2,167,155
2023-05-09	39.000	39.500	38.750	38.750	32.272	2,751,437
2023-05-08	38.000	39.500	37.500	39.000	32.480	4,356,100
2023-05-03	37.500	37.750	36.750	37.500	31.231	4,552,541

← NewerPage 14 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.