Ratch Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 30.000 | 30.000 | 29.500 | 30.000 | 28.639 | 2,451,676 |
| 2026-01-16 | 29.500 | 30.000 | 29.250 | 30.000 | 28.639 | 2,738,362 |
| 2026-01-15 | 29.000 | 29.500 | 29.000 | 29.500 | 28.161 | 1,803,092 |
| 2026-01-14 | 28.500 | 29.250 | 28.500 | 29.000 | 27.684 | 2,644,554 |
| 2026-01-13 | 29.000 | 29.000 | 28.500 | 28.750 | 27.445 | 1,578,119 |
| 2026-01-12 | 29.250 | 29.500 | 29.000 | 29.000 | 27.684 | 555,408 |
| 2026-01-09 | 29.500 | 29.750 | 29.250 | 29.250 | 27.923 | 698,369 |
| 2026-01-08 | 29.500 | 29.500 | 29.000 | 29.500 | 28.161 | 2,571,751 |
| 2026-01-07 | 29.500 | 29.750 | 29.500 | 29.750 | 28.400 | 765,550 |
| 2026-01-06 | 29.500 | 29.750 | 29.500 | 29.500 | 28.161 | 675,161 |
| 2026-01-05 | 29.750 | 29.750 | 29.250 | 29.750 | 28.400 | 2,621,449 |
| 2025-12-30 | 29.500 | 29.500 | 29.000 | 29.500 | 28.161 | 1,522,851 |
| 2025-12-29 | 29.500 | 29.750 | 29.000 | 29.750 | 28.400 | 3,163,209 |
| 2025-12-26 | 29.250 | 29.750 | 29.250 | 29.750 | 28.400 | 732,395 |
| 2025-12-25 | 29.750 | 29.750 | 29.250 | 29.500 | 28.161 | 710,351 |
| 2025-12-24 | 29.750 | 29.750 | 29.250 | 29.500 | 28.161 | 1,084,892 |
| 2025-12-23 | 29.000 | 29.750 | 29.000 | 29.750 | 28.400 | 2,500,193 |
| 2025-12-22 | 29.000 | 29.250 | 29.000 | 29.000 | 27.684 | 1,104,240 |
| 2025-12-19 | 29.000 | 29.250 | 28.750 | 28.750 | 27.445 | 2,172,298 |
| 2025-12-18 | 29.750 | 29.750 | 28.750 | 29.000 | 27.684 | 2,080,857 |
| 2025-12-17 | 29.500 | 30.000 | 29.250 | 29.500 | 28.161 | 2,596,446 |
| 2025-12-16 | 29.750 | 30.000 | 29.500 | 29.750 | 28.400 | 1,506,403 |
| 2025-12-15 | 29.750 | 30.000 | 29.500 | 29.750 | 28.400 | 1,402,266 |
| 2025-12-12 | 29.250 | 30.000 | 29.250 | 30.000 | 28.639 | 1,780,023 |
| 2025-12-11 | 29.500 | 29.500 | 29.250 | 29.250 | 27.923 | 347,986 |
| 2025-12-09 | 29.250 | 29.500 | 29.250 | 29.500 | 28.161 | 377,326 |
| 2025-12-08 | 29.250 | 29.500 | 29.000 | 29.500 | 28.161 | 1,678,644 |
| 2025-12-04 | 29.500 | 29.750 | 29.250 | 29.250 | 27.923 | 2,232,971 |
| 2025-12-03 | 29.500 | 29.750 | 29.500 | 29.750 | 28.400 | 1,385,489 |
| 2025-12-02 | 30.000 | 30.000 | 29.250 | 29.500 | 28.161 | 2,179,095 |
| 2025-12-01 | 29.250 | 30.250 | 29.250 | 30.000 | 28.639 | 6,799,889 |
| 2025-11-28 | 28.750 | 29.500 | 28.750 | 29.500 | 28.161 | 3,024,988 |
| 2025-11-27 | 29.000 | 29.000 | 28.500 | 28.750 | 27.445 | 1,448,929 |
| 2025-11-26 | 29.000 | 29.000 | 28.750 | 29.000 | 27.684 | 730,088 |
| 2025-11-25 | 28.750 | 29.250 | 28.500 | 29.000 | 27.684 | 1,246,304 |
| 2025-11-24 | 28.750 | 29.250 | 28.500 | 29.000 | 27.684 | 4,127,632 |
| 2025-11-21 | 28.250 | 29.250 | 28.250 | 29.250 | 27.923 | 1,883,210 |
| 2025-11-20 | 28.500 | 28.750 | 28.500 | 28.500 | 27.207 | 618,168 |
| 2025-11-19 | 28.750 | 29.000 | 28.500 | 28.500 | 27.207 | 1,928,279 |
| 2025-11-18 | 28.750 | 29.250 | 28.750 | 29.000 | 27.684 | 2,358,022 |
| 2025-11-17 | 28.500 | 29.500 | 28.250 | 29.250 | 27.923 | 6,530,012 |
| 2025-11-14 | 28.500 | 29.000 | 28.250 | 28.500 | 27.207 | 2,722,348 |
| 2025-11-13 | 28.750 | 29.000 | 28.250 | 28.250 | 26.968 | 1,626,713 |
| 2025-11-12 | 29.000 | 29.000 | 28.750 | 28.750 | 27.445 | 1,742,758 |
| 2025-11-11 | 28.750 | 29.250 | 28.750 | 29.000 | 27.684 | 3,380,371 |
| 2025-11-10 | 29.000 | 29.250 | 28.750 | 29.000 | 27.684 | 920,974 |
| 2025-11-07 | 28.250 | 29.750 | 28.250 | 29.000 | 27.684 | 9,032,695 |
| 2025-11-06 | 27.500 | 28.500 | 27.500 | 28.500 | 27.207 | 4,079,186 |
| 2025-11-05 | 27.000 | 27.500 | 26.500 | 27.250 | 26.013 | 3,249,847 |
| 2025-11-04 | 26.750 | 27.000 | 26.750 | 26.750 | 25.536 | 816,734 |
| 2025-11-03 | 27.500 | 27.750 | 26.750 | 27.000 | 25.775 | 2,097,764 |
| 2025-10-31 | 27.250 | 27.750 | 27.250 | 27.750 | 26.491 | 1,091,139 |
| 2025-10-30 | 27.250 | 27.750 | 27.250 | 27.500 | 26.252 | 1,728,521 |
| 2025-10-29 | 28.000 | 28.000 | 27.250 | 27.500 | 26.252 | 2,172,619 |
| 2025-10-28 | 28.500 | 28.500 | 27.750 | 28.000 | 26.729 | 2,156,020 |
| 2025-10-27 | 28.250 | 28.750 | 28.000 | 28.250 | 26.968 | 3,270,654 |
| 2025-10-24 | 28.000 | 28.250 | 28.000 | 28.000 | 26.729 | 1,899,501 |
| 2025-10-22 | 28.250 | 28.750 | 28.000 | 28.250 | 26.968 | 2,486,776 |
| 2025-10-21 | 28.750 | 29.000 | 28.000 | 28.500 | 27.207 | 3,021,470 |
| 2025-10-20 | 29.000 | 29.250 | 28.500 | 28.750 | 27.445 | 3,057,832 |
← NewerPage 4 of 4 · 240 trading days
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.