Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	37.750	37.750	37.250	37.500	31.231	2,581,010
2023-04-28	37.750	38.000	37.750	37.750	31.439	2,024,680
2023-04-27	37.750	38.000	37.250	37.750	31.439	2,597,177
2023-04-26	38.000	38.250	37.750	37.750	31.439	2,833,966
2023-04-25	38.250	38.500	37.750	37.750	31.439	1,881,677
2023-04-24	38.250	38.750	38.000	38.500	32.064	2,582,938
2023-04-21	38.250	38.500	37.750	38.500	32.064	3,588,740
2023-04-20	38.500	38.750	38.000	38.250	31.856	2,721,599
2023-04-19	39.000	39.250	38.500	38.750	32.272	3,656,065
2023-04-18	39.250	39.500	38.750	39.250	32.689	4,842,403
2023-04-17	39.250	40.000	38.750	39.250	32.689	5,435,686
2023-04-12	38.750	39.250	38.500	39.250	32.689	2,780,182
2023-04-11	38.500	39.000	38.500	38.750	32.272	3,220,403
2023-04-10	38.250	38.750	38.250	38.500	32.064	2,612,245
2023-04-07	38.500	38.750	38.250	38.250	31.856	2,329,956
2023-04-05	38.750	39.000	38.500	38.500	32.064	4,112,451
2023-04-04	38.500	39.000	38.250	38.500	32.064	4,942,729
2023-04-03	38.500	39.000	38.250	38.500	32.064	5,621,448
2023-03-31	38.500	38.750	38.250	38.500	32.064	1,830,476
2023-03-30	39.250	39.500	38.500	38.500	32.064	5,238,575
2023-03-29	39.250	39.500	39.000	39.500	32.897	2,879,193
2023-03-28	38.500	39.250	38.500	39.000	32.480	3,041,859
2023-03-27	38.750	38.750	38.250	38.500	32.064	4,073,166
2023-03-24	39.250	39.250	38.500	38.750	32.272	3,102,313
2023-03-23	38.250	39.250	38.250	39.000	32.480	4,790,081
2023-03-22	38.500	39.000	38.250	38.250	31.856	3,335,199
2023-03-21	37.750	38.500	37.750	38.250	31.856	3,589,217
2023-03-20	37.750	38.250	37.250	37.750	31.439	4,939,356
2023-03-17	38.000	38.250	37.500	38.000	31.648	6,592,953
2023-03-16	38.500	39.000	38.250	38.750	31.606	4,913,244
2023-03-15	38.000	39.000	37.750	38.500	31.402	8,706,261
2023-03-14	38.250	38.500	37.500	37.500	30.586	8,292,216
2023-03-13	39.000	39.250	38.250	38.250	31.198	6,877,201
2023-03-10	39.250	39.500	38.750	38.750	31.606	5,182,688
2023-03-09	39.250	39.750	39.000	39.250	32.014	6,050,128
2023-03-08	39.500	39.500	39.000	39.250	32.014	3,348,896
2023-03-07	39.500	40.000	39.250	39.500	32.218	6,103,117
2023-03-03	39.500	39.750	39.250	39.250	32.014	4,180,511
2023-03-02	39.500	40.000	39.250	39.500	32.218	5,022,422
2023-03-01	40.000	40.000	38.750	39.500	32.218	10,197,390
2023-02-28	41.250	41.250	40.500	40.750	33.237	5,321,259
2023-02-27	41.250	41.500	41.000	41.000	33.441	4,239,292
2023-02-24	41.000	41.750	40.750	41.500	33.849	6,159,052
2023-02-23	42.250	42.500	41.250	41.250	33.645	9,009,456
2023-02-22	42.750	42.750	42.250	42.500	34.665	1,176,035
2023-02-21	42.750	43.000	42.500	42.500	34.665	1,289,436
2023-02-20	42.250	42.750	42.250	42.750	34.869	1,335,344
2023-02-17	42.500	42.750	42.250	42.250	34.461	1,407,817
2023-02-16	43.000	43.250	42.500	42.500	34.665	2,755,014
2023-02-15	42.500	43.250	42.500	42.750	34.869	3,737,471
2023-02-14	43.000	43.000	42.250	42.750	34.869	2,682,675
2023-02-13	42.500	43.000	42.500	42.750	34.869	2,590,948
2023-02-10	42.750	43.000	42.500	42.750	34.869	2,328,013
2023-02-09	42.500	43.000	42.250	42.750	34.869	3,390,210
2023-02-08	42.750	43.000	42.500	42.750	34.869	1,720,777
2023-02-07	42.500	42.750	42.250	42.500	34.665	2,231,778
2023-02-06	42.750	43.000	42.500	42.750	34.869	2,275,344
2023-02-03	42.750	43.250	42.750	43.000	35.072	1,833,521
2023-02-02	43.250	43.500	42.750	43.000	35.072	2,850,719
2023-02-01	42.250	43.250	42.250	43.000	35.072	4,400,047

← NewerPage 15 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.