Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	38.500	39.000	38.250	39.000	31.228	5,560,037
2022-08-05	38.500	39.000	38.250	38.500	30.828	5,419,785
2022-08-04	39.000	39.000	38.250	38.500	30.828	5,298,416
2022-08-03	38.750	39.000	38.500	38.750	31.028	2,861,423
2022-08-02	38.750	38.750	38.250	38.750	31.028	5,886,425
2022-08-01	38.500	39.250	38.250	39.000	31.228	7,408,969
2022-07-27	38.000	38.250	37.750	38.250	30.628	4,906,808
2022-07-26	38.250	38.500	37.750	38.000	30.428	6,994,498
2022-07-25	38.250	38.500	38.000	38.250	30.628	2,374,665
2022-07-22	38.500	38.750	37.750	38.250	30.628	5,985,169
2022-07-21	38.500	38.750	38.250	38.500	30.828	2,806,791
2022-07-20	38.500	38.750	38.250	38.750	31.028	3,961,598
2022-07-19	38.750	38.750	38.250	38.500	30.828	4,593,744
2022-07-18	38.750	39.000	38.500	38.750	31.028	2,803,896
2022-07-15	38.750	39.000	38.250	38.750	31.028	4,053,090
2022-07-14	39.000	39.250	38.500	38.750	31.028	7,700,862
2022-07-12	39.000	39.500	38.500	39.000	31.228	8,454,192
2022-07-11	38.750	39.000	38.250	39.000	31.228	7,608,298
2022-07-08	38.250	38.500	37.750	38.500	30.828	5,950,876
2022-07-07	38.000	38.500	37.750	38.250	30.628	10,316,710
2022-07-06	37.250	37.750	37.000	37.750	30.227	6,983,093
2022-07-05	37.750	38.000	37.250	37.250	29.827	2,838,093
2022-07-04	37.500	38.000	37.500	37.500	30.027	7,562,168
2022-07-01	37.750	38.000	37.250	37.500	30.027	9,737,782
2022-06-30	37.250	38.250	36.500	38.250	30.628	21,411,330
2022-06-29	37.500	37.750	37.250	37.250	29.827	10,476,540
2022-06-28	37.750	38.500	37.250	38.000	30.428	9,295,931
2022-06-27	37.250	37.750	37.000	37.500	30.027	9,178,785
2022-06-24	36.000	37.250	35.750	37.000	29.627	16,444,400
2022-06-23	37.500	37.750	35.750	36.000	28.826	17,866,180
2022-06-22	37.750	38.000	37.250	37.750	30.227	2,923,384
2022-06-21	37.500	38.000	37.250	37.750	30.227	4,004,259
2022-06-20	37.500	38.000	37.250	37.750	30.227	2,998,283
2022-06-17	37.250	38.000	36.500	37.500	30.027	7,886,028
2022-06-16	38.500	38.750	37.500	37.500	30.027	11,165,250
2022-06-15	38.250	38.500	38.000	38.250	30.628	3,053,644
2022-06-14	38.250	38.500	38.000	38.250	30.628	2,894,581
2022-06-13	38.500	38.750	38.000	38.500	30.828	5,206,800
2022-06-10	39.250	39.250	38.750	39.000	31.228	5,754,949
2022-06-09	39.250	39.500	39.000	39.500	31.629	6,367,576
2022-06-08	39.000	39.500	39.000	39.500	31.629	7,617,063
2022-06-07	39.250	39.500	38.750	38.750	31.028	7,912,368
2022-06-06	40.000	40.250	39.000	39.500	31.629	8,787,477
2022-06-02	41.500	41.500	40.500	40.750	32.630	4,138,377
2022-06-01	41.500	41.750	40.500	41.750	33.430	7,924,821
2022-05-31	40.250	41.750	40.000	41.750	33.430	15,135,530
2022-05-30	40.750	40.750	40.250	40.250	32.229	3,334,091
2022-05-27	40.750	41.250	40.250	40.500	32.429	4,164,992
2022-05-26	40.750	40.750	40.250	40.500	32.429	2,609,314
2022-05-25	40.250	41.250	40.000	40.750	32.630	9,304,650
2022-05-24	40.500	40.500	40.000	40.250	32.229	3,504,518
2022-05-23	40.250	40.500	39.750	40.250	32.229	3,225,378
2022-05-20	40.500	40.750	40.000	40.250	32.229	3,185,800
2022-05-19	39.500	40.500	39.250	40.500	32.429	7,047,400
2022-05-18	39.250	40.500	38.750	40.000	32.029	8,403,900
2022-05-17	38.500	39.250	38.250	39.250	31.428	8,803,000
2022-05-13	39.500	39.750	38.000	38.250	30.628	11,307,600
2022-05-12	39.750	40.000	39.250	39.750	31.829	5,748,100
2022-05-11	40.750	40.750	39.250	39.500	31.629	7,758,100
2022-05-10	40.500	40.750	39.250	40.000	32.029	12,742,900

← NewerPage 18 of 21 · 1,216 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.