Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	28.250	29.250	28.250	28.750	27.445	5,549,041
2025-10-16	29.000	29.000	28.250	28.250	26.968	3,479,008
2025-10-15	28.000	29.500	27.500	29.500	28.161	8,376,972
2025-10-14	28.250	28.250	27.250	27.750	26.491	3,922,992
2025-10-10	28.250	28.500	27.750	28.000	26.729	5,634,701
2025-10-09	26.750	28.500	26.750	28.250	26.968	14,184,700
2025-10-08	26.250	27.000	26.000	26.750	25.536	3,553,060
2025-10-07	26.000	26.500	25.750	26.250	25.059	2,154,357
2025-10-06	26.000	26.000	25.750	25.750	24.581	669,087
2025-10-03	25.750	26.000	25.750	26.000	24.820	495,405
2025-10-02	25.750	26.000	25.750	25.750	24.581	660,111
2025-10-01	25.750	25.750	25.500	25.500	24.343	646,841
2025-09-30	26.000	26.000	25.500	25.750	24.581	2,067,839
2025-09-29	26.000	26.250	25.750	26.000	24.820	1,551,792
2025-09-26	26.000	26.250	25.750	26.000	24.820	1,526,785
2025-09-25	25.750	26.250	25.750	26.000	24.820	1,223,924
2025-09-24	25.750	26.000	25.500	25.750	24.581	680,942
2025-09-23	26.000	26.250	25.500	25.500	24.343	2,215,255
2025-09-22	26.000	26.250	25.750	26.000	24.820	1,452,270
2025-09-19	26.500	26.500	26.000	26.000	24.820	3,668,116
2025-09-18	26.750	26.750	26.250	26.250	25.059	949,512
2025-09-17	26.750	26.750	26.500	26.750	25.536	746,973
2025-09-16	26.750	26.750	26.250	26.750	25.536	2,924,352
2025-09-15	26.500	26.750	26.250	26.750	25.536	1,477,783
2025-09-12	26.250	26.750	26.250	26.500	25.297	1,746,499
2025-09-11	26.250	26.500	26.000	26.500	25.297	956,984
2025-09-10	26.250	26.250	26.000	26.000	24.820	462,340
2025-09-09	26.000	26.250	26.000	26.250	25.059	1,827,749
2025-09-08	26.000	26.000	25.750	26.000	24.820	779,136
2025-09-05	26.000	26.000	25.750	26.000	24.820	671,520
2025-09-04	26.000	26.250	25.500	26.000	24.820	3,202,065
2025-09-03	26.000	26.250	25.750	26.000	24.820	1,467,614
2025-09-02	26.250	26.500	25.750	26.000	24.820	5,687,043
2025-09-01	27.000	27.500	26.750	27.250	25.250	6,154,927
2025-08-29	27.000	27.250	26.750	27.000	25.018	5,711,864
2025-08-28	26.750	27.000	26.750	27.000	25.018	1,875,561
2025-08-27	26.750	27.000	26.750	26.750	24.786	818,447
2025-08-26	27.000	27.250	26.750	26.750	24.786	2,213,095
2025-08-25	26.750	27.250	26.750	27.000	25.018	5,354,627
2025-08-22	26.500	26.500	26.000	26.500	24.555	3,605,830
2025-08-21	26.500	26.750	26.250	26.250	24.323	1,898,195
2025-08-20	26.000	26.500	26.000	26.250	24.323	1,570,599
2025-08-19	26.000	26.250	25.750	25.750	23.860	1,149,332
2025-08-18	26.500	26.750	25.750	26.000	24.091	3,975,840
2025-08-15	26.250	26.750	26.000	26.500	24.555	2,506,060
2025-08-14	26.500	26.750	26.250	26.250	24.323	889,119
2025-08-13	26.750	26.750	26.250	26.500	24.555	1,931,056
2025-08-08	26.500	27.000	26.500	26.750	24.786	3,065,690
2025-08-07	26.250	27.250	26.250	26.500	24.555	6,582,181
2025-08-06	26.000	26.500	26.000	26.250	24.323	2,061,848
2025-08-05	26.000	26.500	25.750	26.000	24.091	1,204,518
2025-08-04	26.250	26.250	25.500	26.000	24.091	3,045,944
2025-08-01	26.250	26.500	25.750	26.000	24.091	2,329,899
2025-07-31	26.250	26.500	25.750	26.500	24.555	4,439,368
2025-07-30	26.000	26.500	26.000	26.250	24.323	1,988,350
2025-07-29	25.250	26.500	25.250	26.000	24.091	3,207,921
2025-07-25	25.500	25.750	25.500	25.500	23.628	1,001,713
2025-07-24	25.500	26.000	25.500	25.750	23.860	3,530,664
2025-07-23	25.250	26.000	25.250	25.750	23.860	2,925,616
2025-07-22	25.250	25.500	25.000	25.000	23.165	2,049,873

← NewerPage 5 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.