Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	43.000	43.500	42.250	42.250	34.461	7,716,600
2023-01-30	43.500	43.500	43.000	43.250	35.276	1,848,802
2023-01-27	43.000	43.500	42.750	43.250	35.276	3,710,409
2023-01-26	43.750	43.750	42.750	43.000	35.072	6,405,301
2023-01-25	43.250	43.750	43.250	43.750	35.684	2,334,341
2023-01-24	43.250	43.500	43.250	43.250	35.276	878,158
2023-01-23	43.250	43.500	42.750	43.250	35.276	4,782,131
2023-01-20	43.750	44.000	43.250	43.500	35.480	9,913,975
2023-01-19	43.750	44.000	43.750	44.000	35.888	1,062,987
2023-01-18	43.750	44.250	43.750	44.000	35.888	5,527,048
2023-01-17	43.500	44.000	43.500	43.750	35.684	2,264,591
2023-01-16	43.750	44.000	43.250	43.750	35.684	4,469,807
2023-01-13	43.750	44.000	43.500	44.000	35.888	5,280,053
2023-01-12	44.500	44.500	43.500	44.000	35.888	6,903,205
2023-01-11	44.500	44.750	44.000	44.500	36.296	4,830,121
2023-01-10	43.750	44.500	43.500	44.500	36.296	10,305,950
2023-01-09	43.500	44.000	43.250	44.000	35.888	9,560,711
2023-01-06	43.750	43.750	43.000	43.500	35.480	4,983,710
2023-01-05	43.500	43.750	43.000	43.750	35.684	15,347,300
2023-01-04	43.250	43.250	42.750	43.250	35.276	3,730,352
2023-01-03	42.750	43.500	42.750	43.250	35.276	9,207,677
2022-12-30	42.750	43.250	42.500	42.750	34.869	21,227,850
2022-12-29	42.250	42.750	42.250	42.750	34.869	3,942,859
2022-12-28	42.500	42.500	42.250	42.500	34.665	3,899,383
2022-12-27	42.750	42.750	42.250	42.500	34.665	4,837,698
2022-12-26	42.500	42.750	42.250	42.500	34.665	4,006,012
2022-12-23	42.250	42.500	42.250	42.250	34.461	1,767,402
2022-12-22	42.500	42.750	42.250	42.500	34.665	4,626,739
2022-12-21	42.750	43.000	42.250	42.500	34.665	8,234,686
2022-12-20	42.500	42.500	42.000	42.500	34.665	7,099,607
2022-12-19	42.500	43.000	42.000	42.500	34.665	7,624,135
2022-12-16	42.000	42.750	41.750	42.500	34.665	10,109,140
2022-12-15	42.250	42.250	41.750	42.250	34.461	5,544,231
2022-12-14	42.000	42.250	41.750	42.250	34.461	3,808,219
2022-12-13	42.000	42.250	41.750	42.000	34.257	3,219,423
2022-12-09	41.750	42.000	41.500	42.000	34.257	3,239,006
2022-12-08	41.500	42.000	41.250	41.750	34.053	4,297,576
2022-12-07	41.500	42.000	41.250	41.750	34.053	6,755,129
2022-12-06	40.750	41.750	40.750	41.500	33.849	9,790,967
2022-12-02	41.000	41.000	40.500	40.750	33.237	2,448,499
2022-12-01	41.250	41.500	40.500	41.000	33.441	5,274,571
2022-11-30	41.000	41.250	40.750	41.000	33.441	5,581,873
2022-11-29	41.000	41.250	40.750	41.000	33.441	1,844,404
2022-11-28	41.000	41.500	40.750	41.000	33.441	5,519,205
2022-11-25	41.000	41.250	40.750	41.000	33.441	2,939,878
2022-11-24	41.000	41.500	41.000	41.250	33.645	4,161,854
2022-11-23	41.000	41.250	40.750	40.750	33.237	4,304,283
2022-11-22	40.250	41.000	40.250	40.750	33.237	2,937,684
2022-11-21	40.500	40.750	40.250	40.250	32.829	4,198,488
2022-11-18	40.500	40.750	40.250	40.250	32.829	2,305,412
2022-11-17	40.500	40.750	40.000	40.500	33.033	7,272,631
2022-11-16	41.750	41.750	40.500	40.750	33.237	6,856,447
2022-11-15	41.500	42.000	41.250	41.750	34.053	7,894,828
2022-11-14	41.000	41.250	40.500	41.000	33.441	4,215,910
2022-11-11	41.500	41.500	40.750	41.000	33.441	5,813,881
2022-11-10	40.750	41.500	40.500	41.500	33.849	5,849,308
2022-11-09	41.000	41.250	40.250	40.750	33.237	3,965,085
2022-11-08	41.000	41.250	40.750	40.750	33.237	2,625,570
2022-11-07	40.750	41.250	40.750	40.750	33.237	4,592,560
2022-11-04	41.500	41.750	40.750	40.750	33.237	6,218,068

← NewerPage 16 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.