Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	25.750	26.000	25.500	25.750	23.860	597,526
2025-04-17	25.500	26.000	25.250	25.750	23.860	1,365,636
2025-04-16	24.700	25.750	24.700	25.500	23.628	3,067,502
2025-04-11	25.500	25.500	24.700	24.900	23.072	1,585,480
2025-04-10	25.000	25.750	24.300	25.500	23.628	4,226,689
2025-04-09	22.900	24.200	22.700	24.200	22.424	3,968,736
2025-04-08	23.600	24.000	22.500	22.900	21.219	5,412,055
2025-04-04	25.000	25.250	24.500	24.500	22.702	2,065,866
2025-04-03	25.250	25.500	25.000	25.000	23.165	862,445
2025-04-02	25.250	25.500	25.250	25.250	23.397	580,593
2025-04-01	25.500	25.500	25.000	25.500	23.628	894,812
2025-03-31	25.250	25.500	25.250	25.250	23.397	1,499,255
2025-03-28	25.750	25.750	25.250	25.750	23.860	1,840,186
2025-03-27	26.000	26.000	25.750	26.000	24.091	412,981
2025-03-26	25.750	26.000	25.750	25.750	23.860	777,657
2025-03-25	26.000	26.000	25.750	25.750	23.860	821,081
2025-03-24	26.000	26.000	25.750	25.750	23.860	976,431
2025-03-21	25.750	26.250	25.750	26.250	24.323	4,430,344
2025-03-20	26.000	26.500	25.750	25.750	23.860	3,326,482
2025-03-19	26.000	26.250	25.750	26.250	24.323	1,325,889
2025-03-18	26.000	26.250	25.750	26.000	24.091	1,470,320
2025-03-17	26.000	26.250	25.750	26.000	24.091	2,585,477
2025-03-14	26.750	27.250	26.750	27.250	24.508	3,649,956
2025-03-13	26.750	27.250	26.500	26.750	24.059	3,153,884
2025-03-12	27.000	27.250	26.500	26.750	24.059	2,314,138
2025-03-11	26.750	27.250	26.500	27.000	24.284	3,506,034
2025-03-10	26.500	27.250	26.500	26.750	24.059	3,635,905
2025-03-07	26.250	26.750	26.000	26.500	23.834	2,223,368
2025-03-06	27.000	27.000	26.000	26.250	23.609	3,297,236
2025-03-05	26.000	27.250	26.000	26.750	24.059	2,993,598
2025-03-04	25.750	26.500	25.750	26.000	23.384	2,129,131
2025-03-03	26.250	26.250	25.750	26.000	23.384	1,596,349
2025-02-28	26.250	26.750	26.000	26.000	23.384	4,277,207
2025-02-27	27.250	27.500	26.250	26.500	23.834	3,788,992
2025-02-26	27.250	28.000	27.250	27.750	24.958	3,964,421
2025-02-25	27.750	27.750	27.000	27.000	24.284	3,356,313
2025-02-24	27.750	28.000	27.250	27.500	24.733	2,252,899
2025-02-21	27.750	28.000	27.500	27.750	24.958	2,279,856
2025-02-20	28.500	28.750	27.750	27.750	24.958	2,739,445
2025-02-19	28.250	28.750	28.250	28.750	25.858	1,356,934
2025-02-18	28.500	28.750	28.000	28.500	25.633	1,560,316
2025-02-17	28.250	28.750	28.000	28.500	25.633	2,981,577
2025-02-14	27.000	27.750	27.000	27.750	24.958	2,360,626
2025-02-13	27.000	27.500	27.000	27.000	24.284	2,350,746
2025-02-11	26.500	27.250	26.500	27.000	24.284	2,230,881
2025-02-10	27.250	27.500	26.500	26.500	23.834	3,100,836
2025-02-07	26.750	27.500	26.250	27.250	24.508	3,076,138
2025-02-06	27.250	27.250	26.500	26.750	24.059	2,394,168
2025-02-05	27.750	27.750	26.750	27.000	24.284	2,558,984
2025-02-04	28.000	28.250	27.500	27.750	24.958	1,663,808
2025-02-03	27.750	28.000	27.500	28.000	25.183	3,014,838
2025-01-31	29.000	29.250	28.250	28.500	25.633	1,748,632
2025-01-30	28.750	29.000	28.500	29.000	26.082	1,027,249
2025-01-29	28.750	29.000	28.500	28.750	25.858	303,381
2025-01-28	28.750	29.000	28.500	28.750	25.858	1,504,582
2025-01-27	29.000	29.250	28.500	28.750	25.858	1,757,317
2025-01-24	28.500	29.250	28.250	29.250	26.307	3,958,419
2025-01-23	28.500	28.750	28.250	28.250	25.408	1,274,103
2025-01-22	29.250	29.250	28.500	28.500	25.633	1,451,270
2025-01-21	28.250	29.250	28.250	29.000	26.082	3,737,213

← NewerPage 7 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.