Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	29.500	29.750	29.000	29.500	28.960	2,254,105
2026-04-17	29.500	29.500	29.000	29.250	28.715	2,377,071
2026-04-16	29.750	30.000	29.250	29.500	28.960	4,809,634
2026-04-10	30.250	30.250	29.750	30.000	29.451	2,852,209
2026-04-09	30.250	30.250	30.000	30.250	29.696	1,432,954
2026-04-08	30.500	30.500	30.250	30.500	29.942	1,329,738
2026-04-07	30.000	30.500	29.750	30.250	29.696	4,500,797
2026-04-03	30.250	30.250	29.500	30.000	29.451	2,608,580
2026-04-02	30.000	30.250	30.000	30.250	29.696	612,791
2026-04-01	30.500	30.500	29.750	30.250	29.696	5,117,764
2026-03-31	29.750	30.000	29.500	30.000	29.451	3,434,682
2026-03-30	29.000	30.000	29.000	29.750	29.206	3,579,648
2026-03-27	29.500	30.000	29.250	29.500	28.960	3,976,990
2026-03-26	29.000	29.750	28.750	29.500	28.960	3,526,589
2026-03-25	28.500	29.250	28.500	29.250	28.715	4,188,938
2026-03-24	28.500	28.750	28.250	28.500	27.978	1,632,474
2026-03-23	28.250	28.250	28.000	28.000	27.488	2,654,847
2026-03-20	28.250	29.000	28.250	28.500	27.978	4,746,738
2026-03-19	28.500	28.750	28.000	28.250	27.733	3,291,791
2026-03-18	28.250	29.000	28.250	28.750	28.224	2,405,469
2026-03-17	28.250	28.750	28.000	28.500	27.978	3,809,880
2026-03-16	28.000	28.250	27.750	27.750	27.242	2,908,262
2026-03-13	28.500	28.750	28.000	28.000	27.488	3,651,135
2026-03-12	28.000	29.000	28.000	29.000	28.469	3,936,626
2026-03-11	29.000	29.500	28.750	29.000	27.684	3,759,860
2026-03-10	28.500	29.250	28.500	29.000	27.684	4,665,210
2026-03-09	27.500	28.500	27.250	28.250	26.968	7,109,388
2026-03-06	29.250	29.500	29.000	29.000	27.684	2,119,026
2026-03-05	29.750	30.000	28.750	29.750	28.400	7,466,182
2026-03-04	30.000	30.250	28.250	29.000	27.684	10,748,210
2026-03-02	30.250	31.000	30.000	30.750	29.355	7,554,568
2026-02-27	31.750	31.750	30.750	31.000	29.593	6,787,757
2026-02-26	32.000	32.000	31.500	31.750	30.309	2,062,222
2026-02-25	32.250	32.500	31.750	32.000	30.548	2,244,604
2026-02-24	31.250	32.500	31.250	32.250	30.786	5,037,498
2026-02-23	31.750	32.250	31.000	31.250	29.832	2,837,218
2026-02-20	31.750	32.000	31.500	32.000	30.548	3,418,596
2026-02-19	31.750	32.250	31.500	32.000	30.548	5,402,500
2026-02-18	31.500	31.750	31.000	31.750	30.309	2,934,941
2026-02-17	31.250	31.500	30.500	31.500	30.071	4,506,728
2026-02-16	31.250	31.250	31.000	31.250	29.832	925,309
2026-02-13	31.500	32.000	31.000	31.250	29.832	5,210,727
2026-02-12	31.250	31.750	31.000	31.500	30.071	4,103,622
2026-02-11	31.250	31.750	31.250	31.250	29.832	2,159,707
2026-02-10	31.000	31.500	31.000	31.500	30.071	6,304,062
2026-02-09	31.000	31.250	30.750	31.000	29.593	4,479,614
2026-02-06	31.000	31.000	30.500	30.500	29.116	3,128,743
2026-02-05	30.750	31.000	30.500	31.000	29.593	1,943,298
2026-02-04	30.500	30.750	30.250	30.750	29.355	1,604,398
2026-02-03	30.750	31.000	30.500	30.500	29.116	2,283,460
2026-02-02	30.500	30.750	30.250	30.750	29.355	1,776,672
2026-01-30	30.750	31.000	30.500	31.000	29.593	2,529,589
2026-01-29	30.750	31.000	30.500	30.750	29.355	2,149,178
2026-01-28	31.000	31.000	30.250	31.000	29.593	2,819,970
2026-01-27	30.750	31.000	30.500	31.000	29.593	2,883,036
2026-01-26	30.500	30.750	30.250	30.750	29.355	1,905,993
2026-01-23	31.000	31.000	30.250	30.500	29.116	1,953,638
2026-01-22	30.750	31.000	30.500	31.000	29.593	2,914,571
2026-01-21	30.750	31.000	30.500	30.750	29.355	2,734,702
2026-01-20	30.000	30.750	30.000	30.750	29.355	4,387,716

← NewerPage 3 of 4 · 240 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.