Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	44.750	45.000	44.500	45.000	32.379	1,302,133
2022-02-02	44.500	45.000	44.250	44.750	32.199	3,395,175
2022-02-01	44.500	45.000	44.500	44.500	32.020	1,798,569
2022-01-31	44.750	45.250	44.500	44.500	32.020	3,524,600
2022-01-28	44.750	45.000	44.500	44.500	32.020	1,312,604
2022-01-27	44.500	44.750	44.250	44.750	32.199	2,865,168
2022-01-26	44.750	44.750	44.250	44.500	32.020	2,569,616
2022-01-25	44.250	44.750	44.000	44.750	32.199	3,276,112
2022-01-24	44.000	44.750	44.000	44.500	32.020	2,839,585
2022-01-21	44.000	44.500	44.000	44.000	31.660	1,809,364
2022-01-20	44.500	44.750	43.750	44.000	31.660	3,517,152
2022-01-19	44.250	44.750	44.250	44.500	32.020	1,489,417
2022-01-18	44.500	44.750	44.250	44.250	31.840	1,116,685
2022-01-17	44.500	44.750	44.500	44.500	32.020	1,895,288
2022-01-14	44.750	45.000	44.500	44.500	32.020	2,501,719
2022-01-13	45.000	45.000	44.500	44.750	32.199	3,007,331
2022-01-12	44.750	45.000	44.250	45.000	32.379	3,196,449
2022-01-11	44.500	45.000	44.250	44.500	32.020	1,575,340
2022-01-10	44.250	44.500	44.000	44.500	32.020	3,051,696
2022-01-07	44.500	44.750	44.000	44.250	31.840	3,760,243
2022-01-06	45.000	45.250	44.500	44.500	32.020	4,980,986
2022-01-05	45.000	45.250	44.750	45.250	32.559	2,247,726
2022-01-04	45.250	45.500	44.750	45.250	32.559	3,011,972
2021-12-30	45.000	45.500	44.750	45.000	32.379	3,373,370
2021-12-29	45.000	45.250	44.750	45.000	32.379	2,234,557
2021-12-28	45.000	45.250	44.750	45.250	32.559	2,228,620
2021-12-27	45.000	45.250	44.750	45.000	32.379	1,136,115
2021-12-24	44.750	45.000	44.500	45.000	32.379	2,602,107
2021-12-23	44.500	45.000	44.500	44.750	32.199	2,474,085
2021-12-22	45.250	45.250	44.250	44.250	31.840	4,112,897
2021-12-21	45.000	45.500	44.750	45.250	32.559	2,300,511
2021-12-20	45.000	45.750	44.750	45.000	32.379	7,152,719
2021-12-17	45.250	45.500	44.750	45.000	32.379	5,349,832
2021-12-16	44.750	45.250	44.500	45.000	32.379	2,912,016
2021-12-15	44.500	45.000	44.250	44.750	32.199	2,684,253
2021-12-14	44.250	44.500	43.750	44.500	32.020	3,226,134
2021-12-13	44.000	44.500	43.750	44.250	31.840	2,896,040
2021-12-09	44.000	44.250	43.750	44.000	31.660	2,074,907
2021-12-08	44.000	44.250	43.750	44.000	31.660	2,782,267
2021-12-07	43.500	44.250	43.500	43.750	31.480	5,322,738
2021-12-03	43.500	44.000	43.250	43.250	31.120	5,544,563
2021-12-02	43.500	44.000	43.250	43.500	31.300	4,497,179
2021-12-01	43.500	43.750	42.750	43.500	31.300	6,364,941
2021-11-30	44.000	44.500	43.250	43.250	31.120	10,858,126
2021-11-29	44.500	44.750	43.750	43.750	31.480	5,331,157
2021-11-26	45.250	45.250	44.250	44.500	32.020	7,461,008
2021-11-25	45.250	45.500	45.000	45.250	32.559	3,600,701
2021-11-24	45.500	45.750	45.250	45.500	32.739	3,800,614
2021-11-23	45.750	46.250	45.250	45.500	32.739	5,708,531
2021-11-22	45.000	46.250	45.000	45.750	32.919	8,865,364
2021-11-19	44.750	45.250	44.750	45.000	32.379	4,682,304
2021-11-18	44.750	45.250	44.750	44.750	32.199	4,155,643
2021-11-17	44.750	45.250	44.750	45.000	32.379	2,571,127
2021-11-16	45.250	45.500	44.750	44.750	32.199	3,042,736
2021-11-15	44.750	45.250	44.500	45.000	32.379	3,670,973
2021-11-12	44.250	45.000	44.250	44.500	32.020	2,166,228
2021-11-11	44.250	44.750	44.250	44.250	31.840	2,113,227
2021-11-10	44.250	44.750	44.000	44.250	31.840	7,571,111
2021-11-09	44.000	44.500	43.750	44.250	31.840	7,495,334
2021-11-08	45.000	45.000	43.750	44.000	31.660	8,383,824

← NewerPage 20 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.