Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	42.000	42.000	41.250	41.750	33.430	8,003,200
2022-05-05	44.250	44.750	44.250	44.250	32.824	7,735,726
2022-05-03	44.250	44.500	44.000	44.250	32.824	4,111,602
2022-04-29	44.250	44.500	44.000	44.000	32.639	4,409,312
2022-04-28	44.000	44.750	44.000	44.500	33.010	4,650,892
2022-04-27	44.250	44.500	43.750	44.250	32.824	4,628,871
2022-04-26	44.750	44.750	44.250	44.250	32.824	2,718,795
2022-04-25	44.500	45.000	44.500	44.500	33.010	2,181,232
2022-04-22	44.750	45.000	44.500	44.750	33.195	2,692,889
2022-04-21	44.500	45.000	44.500	44.750	33.195	1,579,550
2022-04-20	44.750	45.000	44.250	44.500	33.010	3,112,360
2022-04-19	44.500	45.000	44.500	44.750	33.195	5,328,135
2022-04-18	44.250	44.750	44.000	44.250	32.824	3,813,027
2022-04-12	44.000	44.500	44.000	44.250	32.824	2,430,152
2022-04-11	44.750	44.750	44.250	44.250	32.824	3,679,284
2022-04-08	44.000	44.750	44.000	44.750	33.195	4,827,057
2022-04-07	44.000	44.500	43.750	43.750	32.453	4,763,262
2022-04-05	44.000	44.250	43.750	44.000	32.639	2,366,141
2022-04-04	44.000	44.250	43.750	44.000	32.639	3,195,478
2022-04-01	44.000	44.250	43.750	44.000	32.639	1,653,816
2022-03-31	44.000	44.500	43.750	44.000	32.639	2,901,329
2022-03-30	44.000	44.500	44.000	44.250	32.824	3,465,339
2022-03-29	44.000	44.250	43.750	44.250	32.824	2,496,970
2022-03-28	44.000	44.250	43.750	44.000	32.639	1,599,952
2022-03-25	43.750	44.000	43.500	44.000	32.639	2,420,761
2022-03-24	43.500	44.250	43.500	44.000	32.639	4,042,371
2022-03-23	44.500	44.500	43.500	43.500	32.268	3,527,031
2022-03-22	44.000	44.250	43.750	44.000	32.639	2,637,189
2022-03-21	44.000	44.250	43.750	43.750	32.453	3,359,661
2022-03-18	44.250	44.500	43.750	44.000	32.639	5,541,649
2022-03-17	44.000	44.500	44.000	44.500	33.010	4,802,014
2022-03-16	45.000	45.250	44.750	45.000	32.379	5,326,300
2022-03-15	45.000	45.250	44.500	44.750	32.199	4,965,226
2022-03-14	45.000	45.250	44.750	45.000	32.379	2,353,511
2022-03-11	44.750	45.000	44.500	45.000	32.379	3,496,966
2022-03-10	45.000	45.250	44.750	45.000	32.379	4,312,486
2022-03-09	44.000	44.750	43.500	44.750	32.199	4,289,062
2022-03-08	44.500	44.750	43.250	44.000	31.660	6,503,757
2022-03-07	45.500	45.750	44.250	44.250	31.840	8,428,837
2022-03-04	45.500	46.250	45.250	45.750	32.919	6,009,912
2022-03-03	46.000	46.000	45.250	45.500	32.739	2,872,940
2022-03-02	45.250	45.750	45.250	45.750	32.919	4,296,942
2022-03-01	46.000	46.000	45.250	45.250	32.559	3,455,192
2022-02-28	45.250	46.250	45.250	46.000	33.099	4,030,319
2022-02-25	45.250	45.750	45.250	45.500	32.739	3,078,682
2022-02-24	46.000	46.000	44.750	45.250	32.559	6,851,122
2022-02-23	46.000	46.500	45.500	46.000	33.099	5,578,566
2022-02-22	45.750	46.000	45.250	45.750	32.919	3,492,541
2022-02-21	46.000	46.500	46.000	46.000	33.099	4,542,839
2022-02-18	46.250	46.250	45.500	46.000	33.099	6,739,831
2022-02-17	46.000	46.500	45.750	46.500	33.459	6,220,511
2022-02-15	45.750	46.000	45.500	45.750	32.919	2,045,222
2022-02-14	45.750	46.000	45.250	45.500	32.739	2,292,955
2022-02-11	46.250	46.250	45.750	46.000	33.099	3,001,502
2022-02-10	46.000	46.250	45.750	46.000	33.099	4,776,431
2022-02-09	45.250	46.000	45.000	45.500	32.739	10,551,779
2022-02-08	45.000	45.500	44.750	45.250	32.559	4,519,523
2022-02-07	44.750	45.000	44.750	45.000	32.379	1,246,434
2022-02-04	45.000	45.000	44.500	44.750	32.199	3,118,837
2022-02-03	44.750	45.000	44.500	45.000	32.379	1,302,133

← NewerPage 19 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.