Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	41.750	41.750	41.250	41.500	33.849	1,219,688
2022-11-02	41.500	41.750	41.250	41.750	34.053	3,622,155
2022-11-01	41.000	41.750	41.000	41.500	33.849	4,983,381
2022-10-31	41.000	41.250	40.500	41.000	33.441	4,259,819
2022-10-28	41.000	41.000	40.250	40.750	33.237	3,470,267
2022-10-27	40.250	41.250	40.250	41.000	33.441	4,305,164
2022-10-26	40.750	41.250	40.250	40.500	33.033	6,255,525
2022-10-25	40.250	40.750	40.250	40.500	33.033	2,919,539
2022-10-21	40.750	40.750	39.750	40.000	32.626	4,970,228
2022-10-20	39.000	40.500	38.750	40.500	33.033	7,452,756
2022-10-19	39.250	39.500	39.000	39.250	32.014	2,085,507
2022-10-18	38.750	39.500	38.750	39.250	32.014	4,024,278
2022-10-17	39.000	39.250	37.750	38.500	31.402	12,596,330
2022-10-12	39.500	39.500	39.000	39.000	31.810	2,606,446
2022-10-11	38.750	39.500	38.750	39.250	32.014	3,535,078
2022-10-10	39.500	39.500	38.750	38.750	31.606	5,553,354
2022-10-07	39.750	40.250	39.750	40.000	32.626	3,539,994
2022-10-06	40.000	40.250	39.750	39.750	32.422	4,140,043
2022-10-05	40.500	40.500	39.750	40.000	32.626	3,302,967
2022-10-04	40.250	40.500	39.500	40.000	32.626	9,024,441
2022-10-03	40.750	41.500	39.500	40.000	32.626	10,312,010
2022-09-30	40.750	41.250	40.500	41.000	33.441	4,008,706
2022-09-29	41.750	42.000	41.000	41.250	33.645	5,655,810
2022-09-28	41.000	41.750	40.750	41.750	34.053	8,303,069
2022-09-27	42.000	42.000	41.250	41.250	33.645	5,849,344
2022-09-26	42.000	42.500	41.750	41.750	34.053	4,743,954
2022-09-23	42.250	42.500	42.000	42.250	34.461	2,481,450
2022-09-22	42.000	42.750	42.000	42.250	34.461	3,627,586
2022-09-21	42.500	42.500	42.000	42.000	34.257	4,914,086
2022-09-20	42.250	43.000	42.250	42.500	34.665	6,606,805
2022-09-19	41.750	42.500	41.750	42.000	34.257	4,419,815
2022-09-16	42.500	42.750	41.750	41.750	34.053	12,898,490
2022-09-15	43.000	43.000	42.250	42.750	34.869	7,398,979
2022-09-14	42.500	43.000	42.250	43.000	35.072	7,872,206
2022-09-13	42.750	43.000	42.500	42.750	34.869	6,907,525
2022-09-12	42.750	43.250	42.500	42.750	34.869	7,128,000
2022-09-09	43.000	43.250	42.500	43.000	35.072	7,146,374
2022-09-08	44.000	44.250	43.500	43.750	35.032	12,610,900
2022-09-07	44.000	44.250	43.500	44.000	35.232	6,176,316
2022-09-06	43.500	44.250	43.500	44.000	35.232	11,494,700
2022-09-05	43.250	43.750	43.000	43.500	34.832	7,645,121
2022-09-02	43.750	43.750	43.000	43.250	34.631	11,186,260
2022-09-01	44.250	44.500	43.250	43.750	35.032	15,280,850
2022-08-31	43.500	44.250	43.500	44.000	35.232	11,431,050
2022-08-30	43.750	43.750	43.250	43.500	34.832	7,408,994
2022-08-29	43.250	44.000	43.000	43.750	35.032	7,725,414
2022-08-26	43.500	44.000	43.000	43.750	35.032	10,042,140
2022-08-25	42.750	43.500	42.500	43.250	34.631	13,075,410
2022-08-24	42.750	42.750	42.250	42.750	34.231	4,929,137
2022-08-23	42.250	43.000	42.000	42.750	34.231	9,257,466
2022-08-22	42.250	42.750	42.250	42.500	34.031	6,626,708
2022-08-19	42.500	42.750	41.750	42.250	33.831	10,767,700
2022-08-18	42.500	43.250	42.250	42.500	34.031	20,872,330
2022-08-17	41.000	42.500	40.750	42.250	33.831	16,763,939
2022-08-16	40.500	41.250	40.250	41.250	33.030	6,485,195
2022-08-15	40.500	40.750	40.000	40.250	32.229	4,488,886
2022-08-11	40.500	40.500	39.750	40.500	32.429	5,497,900
2022-08-10	39.250	40.250	39.000	40.250	32.229	13,306,850
2022-08-09	39.000	39.250	38.500	39.250	31.428	4,916,675
2022-08-08	38.500	39.000	38.250	39.000	31.228	5,560,037

← NewerPage 17 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.