Ratch Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 37.500 | 38.250 | 37.500 | 38.000 | 37.305 | 8,286,438 |
| 2026-07-16 | 36.750 | 38.000 | 36.750 | 37.750 | 37.059 | 11,690,858 |
| 2026-07-15 | 37.000 | 37.500 | 36.500 | 36.750 | 36.078 | 6,230,898 |
| 2026-07-14 | 36.500 | 37.250 | 36.250 | 37.250 | 36.568 | 14,484,271 |
| 2026-07-13 | 36.000 | 37.250 | 36.000 | 37.250 | 36.568 | 11,684,151 |
| 2026-07-10 | 35.250 | 36.750 | 35.000 | 36.250 | 35.587 | 22,589,473 |
| 2026-07-09 | 34.500 | 35.750 | 34.250 | 35.500 | 34.850 | 8,557,621 |
| 2026-07-08 | 35.000 | 35.750 | 34.250 | 34.750 | 34.114 | 15,850,136 |
| 2026-07-07 | 35.000 | 35.500 | 34.250 | 35.500 | 34.850 | 13,792,373 |
| 2026-07-06 | 33.750 | 35.500 | 33.500 | 35.250 | 34.605 | 22,424,283 |
| 2026-07-03 | 32.000 | 34.250 | 31.750 | 34.000 | 33.378 | 19,391,480 |
| 2026-07-02 | 31.750 | 31.750 | 31.250 | 31.750 | 31.169 | 4,920,774 |
| 2026-07-01 | 31.500 | 31.750 | 31.250 | 31.500 | 30.924 | 3,504,377 |
| 2026-06-30 | 31.000 | 31.750 | 31.000 | 31.500 | 30.924 | 7,161,386 |
| 2026-06-29 | 30.750 | 31.500 | 30.750 | 31.250 | 30.678 | 4,139,878 |
| 2026-06-26 | 30.500 | 30.750 | 30.250 | 30.750 | 30.187 | 3,051,309 |
| 2026-06-25 | 30.500 | 30.750 | 30.250 | 30.500 | 29.942 | 2,275,148 |
| 2026-06-24 | 30.000 | 30.500 | 30.000 | 30.250 | 29.696 | 2,830,293 |
| 2026-06-23 | 30.500 | 30.500 | 30.000 | 30.000 | 29.451 | 4,187,065 |
| 2026-06-22 | 30.750 | 31.000 | 30.500 | 30.750 | 30.187 | 2,527,229 |
| 2026-06-19 | 31.500 | 31.500 | 30.750 | 30.750 | 30.187 | 8,346,379 |
| 2026-06-18 | 31.000 | 31.250 | 30.750 | 31.250 | 30.678 | 4,379,694 |
| 2026-06-17 | 31.000 | 31.250 | 30.750 | 31.000 | 30.433 | 4,015,564 |
| 2026-06-16 | 30.750 | 31.000 | 30.500 | 30.750 | 30.187 | 2,383,673 |
| 2026-06-15 | 30.250 | 31.000 | 30.250 | 30.750 | 30.187 | 5,908,902 |
| 2026-06-12 | 30.000 | 30.250 | 29.750 | 30.000 | 29.451 | 2,647,355 |
| 2026-06-11 | 29.500 | 30.000 | 29.500 | 29.750 | 29.206 | 3,112,682 |
| 2026-06-10 | 29.750 | 30.000 | 29.500 | 29.500 | 28.960 | 1,384,313 |
| 2026-06-09 | 29.750 | 30.000 | 29.500 | 29.500 | 28.960 | 1,684,852 |
| 2026-06-08 | 30.250 | 30.500 | 29.750 | 29.750 | 29.206 | 2,332,616 |
| 2026-06-05 | 30.500 | 30.750 | 30.000 | 30.250 | 29.696 | 6,264,083 |
| 2026-06-04 | 30.500 | 31.000 | 30.250 | 30.500 | 29.942 | 3,091,808 |
| 2026-06-02 | 30.750 | 31.000 | 30.250 | 30.750 | 30.187 | 3,281,140 |
| 2026-05-29 | 30.500 | 30.750 | 30.250 | 30.750 | 30.187 | 1,775,257 |
| 2026-05-28 | 30.500 | 30.500 | 30.000 | 30.500 | 29.942 | 2,135,677 |
| 2026-05-27 | 30.500 | 30.750 | 30.250 | 30.750 | 30.187 | 2,387,940 |
| 2026-05-26 | 30.500 | 31.000 | 30.500 | 30.500 | 29.942 | 2,612,797 |
| 2026-05-25 | 30.500 | 31.000 | 30.250 | 30.750 | 30.187 | 4,680,513 |
| 2026-05-22 | 30.000 | 30.250 | 29.750 | 30.000 | 29.451 | 2,268,483 |
| 2026-05-21 | 30.000 | 30.000 | 29.750 | 30.000 | 29.451 | 1,067,801 |
| 2026-05-20 | 29.500 | 29.750 | 29.500 | 29.750 | 29.206 | 674,175 |
| 2026-05-19 | 29.500 | 29.750 | 29.250 | 29.500 | 28.960 | 1,769,586 |
| 2026-05-18 | 29.750 | 29.750 | 29.000 | 29.500 | 28.960 | 2,571,949 |
| 2026-05-15 | 30.000 | 30.250 | 29.750 | 29.750 | 29.206 | 989,845 |
| 2026-05-14 | 30.000 | 30.000 | 29.500 | 30.000 | 29.451 | 3,387,445 |
| 2026-05-13 | 30.000 | 30.250 | 29.750 | 30.000 | 29.451 | 2,154,676 |
| 2026-05-12 | 30.000 | 30.250 | 29.750 | 30.000 | 29.451 | 1,663,431 |
| 2026-05-11 | 29.750 | 30.250 | 29.750 | 30.000 | 29.451 | 1,914,378 |
| 2026-05-08 | 30.000 | 30.000 | 29.500 | 29.750 | 29.206 | 4,124,786 |
| 2026-05-07 | 30.250 | 30.250 | 29.750 | 30.000 | 29.451 | 3,473,779 |
| 2026-05-06 | 29.500 | 30.500 | 29.500 | 30.250 | 29.696 | 4,805,232 |
| 2026-05-05 | 29.250 | 29.500 | 29.000 | 29.250 | 28.715 | 2,029,997 |
| 2026-04-30 | 29.250 | 29.250 | 29.000 | 29.000 | 28.469 | 1,694,293 |
| 2026-04-29 | 29.000 | 29.750 | 28.750 | 29.500 | 28.960 | 3,708,072 |
| 2026-04-28 | 29.000 | 29.000 | 28.500 | 28.750 | 28.224 | 2,893,240 |
| 2026-04-27 | 29.250 | 29.750 | 28.750 | 28.750 | 28.224 | 3,567,728 |
| 2026-04-24 | 29.000 | 29.250 | 29.000 | 29.250 | 28.715 | 1,590,277 |
| 2026-04-23 | 29.250 | 29.250 | 28.750 | 29.000 | 28.469 | 3,751,067 |
| 2026-04-22 | 29.500 | 29.500 | 29.000 | 29.500 | 28.960 | 2,179,039 |
| 2026-04-21 | 29.500 | 29.750 | 29.250 | 29.500 | 28.960 | 2,473,849 |
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.