Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	25.750	25.750	25.000	25.250	23.397	2,318,760
2025-07-18	25.500	26.000	25.500	25.500	23.628	1,425,879
2025-07-17	25.250	25.750	25.000	25.750	23.860	3,364,035
2025-07-16	25.000	25.500	25.000	25.250	23.397	1,458,692
2025-07-15	24.900	25.250	24.800	25.000	23.165	1,619,138
2025-07-14	24.700	25.000	24.700	24.900	23.072	1,831,462
2025-07-11	24.400	24.900	24.400	24.700	22.887	1,479,966
2025-07-09	24.500	24.500	24.300	24.400	22.609	1,367,930
2025-07-08	24.300	24.600	24.200	24.500	22.702	1,350,876
2025-07-07	24.800	24.800	24.200	24.300	22.516	3,125,118
2025-07-04	25.000	25.250	24.800	24.800	22.980	2,761,516
2025-07-03	25.000	25.250	24.800	25.250	23.397	1,594,481
2025-07-02	24.700	25.250	24.300	25.000	23.165	4,679,996
2025-07-01	24.200	24.800	24.100	24.800	22.980	2,922,151
2025-06-30	24.300	24.300	24.000	24.200	22.424	1,850,379
2025-06-27	24.800	24.800	24.200	24.200	22.424	2,049,414
2025-06-26	24.700	25.250	24.600	24.800	22.980	2,459,035
2025-06-25	24.700	24.900	24.400	24.800	22.980	2,183,683
2025-06-24	24.300	24.900	24.200	24.900	23.072	3,569,080
2025-06-23	24.100	24.300	24.000	24.100	22.331	1,388,354
2025-06-20	24.200	24.700	24.200	24.300	22.516	10,134,290
2025-06-19	24.500	24.600	24.200	24.300	22.516	1,994,641
2025-06-18	24.700	24.900	24.400	24.500	22.702	1,276,830
2025-06-17	25.000	25.000	24.600	24.800	22.980	1,597,972
2025-06-16	24.700	24.900	24.500	24.900	23.072	2,102,424
2025-06-13	24.700	24.700	24.400	24.700	22.887	1,946,050
2025-06-12	25.000	25.250	24.800	24.800	22.980	1,577,844
2025-06-11	25.250	25.250	24.900	25.250	23.397	924,403
2025-06-10	25.000	25.250	24.900	25.250	23.397	2,198,526
2025-06-09	25.750	26.000	25.000	25.250	23.397	2,243,053
2025-06-06	25.750	26.000	25.500	25.750	23.860	520,228
2025-06-05	25.750	25.750	25.500	25.750	23.860	709,808
2025-06-04	25.500	25.750	25.250	25.750	23.860	1,624,610
2025-05-30	25.500	25.750	25.250	25.500	23.628	3,689,857
2025-05-29	26.000	26.000	25.250	25.750	23.860	1,756,285
2025-05-28	25.500	26.000	25.500	25.750	23.860	2,548,891
2025-05-27	26.000	26.000	25.500	25.750	23.860	1,357,381
2025-05-26	26.000	26.250	25.750	26.000	24.091	1,065,152
2025-05-23	26.000	26.500	26.000	26.250	24.323	1,334,636
2025-05-22	26.250	26.500	26.000	26.000	24.091	1,218,273
2025-05-21	26.250	26.750	26.250	26.500	24.555	1,221,478
2025-05-20	26.000	26.750	25.750	26.250	24.323	2,063,504
2025-05-19	26.000	26.250	25.750	26.000	24.091	1,979,229
2025-05-16	26.250	26.750	26.000	26.250	24.323	2,371,738
2025-05-15	27.000	27.250	26.250	26.250	24.323	1,532,049
2025-05-14	27.500	27.500	27.000	27.250	25.250	912,029
2025-05-13	27.750	28.000	27.000	27.500	25.481	2,212,807
2025-05-09	27.500	27.500	27.000	27.500	25.481	929,088
2025-05-08	27.500	27.500	27.000	27.250	25.250	1,942,120
2025-05-07	26.750	27.500	26.750	27.250	25.250	2,580,671
2025-05-06	26.500	27.250	26.250	26.750	24.786	3,272,843
2025-05-02	26.250	27.000	26.250	26.500	24.555	1,720,235
2025-04-30	26.500	26.500	26.000	26.250	24.323	1,259,795
2025-04-29	26.500	26.750	26.000	26.500	24.555	1,528,206
2025-04-28	26.000	26.750	26.000	26.250	24.323	1,322,232
2025-04-25	26.250	26.500	25.750	26.250	24.323	1,554,636
2025-04-24	25.500	26.250	25.250	26.000	24.091	1,827,138
2025-04-23	26.250	26.500	25.500	26.000	24.091	2,612,741
2025-04-22	25.000	26.500	25.000	26.000	24.091	4,004,649
2025-04-21	25.750	25.750	25.000	25.000	23.165	1,465,548

← NewerPage 6 of 21 · 1,214 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.