Ratch Group Public Company Limited historical data

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

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 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.