Ratch Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 27.750 | 28.250 | 27.750 | 28.000 | 25.183 | 1,506,365 |
| 2025-01-17 | 27.750 | 28.000 | 27.500 | 27.750 | 24.958 | 1,867,102 |
| 2025-01-16 | 28.000 | 28.250 | 27.750 | 28.000 | 25.183 | 589,021 |
| 2025-01-15 | 27.750 | 28.000 | 27.500 | 28.000 | 25.183 | 3,151,984 |
| 2025-01-14 | 28.250 | 28.500 | 27.250 | 27.750 | 24.958 | 4,478,295 |
| 2025-01-13 | 28.250 | 28.250 | 27.750 | 28.000 | 25.183 | 2,871,315 |
| 2025-01-10 | 28.250 | 28.750 | 28.000 | 28.500 | 25.633 | 4,766,031 |
| 2025-01-09 | 29.000 | 29.000 | 28.250 | 28.250 | 25.408 | 2,682,059 |
| 2025-01-08 | 29.250 | 29.250 | 28.750 | 29.250 | 26.307 | 2,004,372 |
| 2025-01-07 | 28.750 | 29.500 | 28.750 | 29.250 | 26.307 | 1,968,382 |
| 2025-01-06 | 29.000 | 29.250 | 28.500 | 28.750 | 25.858 | 3,360,934 |
| 2025-01-03 | 29.500 | 29.750 | 29.250 | 29.250 | 26.307 | 2,184,944 |
| 2025-01-02 | 29.750 | 30.000 | 29.250 | 29.500 | 26.532 | 3,578,484 |
| 2024-12-30 | 30.000 | 30.250 | 29.750 | 30.000 | 26.982 | 3,622,739 |
| 2024-12-27 | 30.500 | 30.500 | 29.500 | 30.000 | 26.982 | 3,890,569 |
| 2024-12-26 | 30.500 | 30.500 | 30.000 | 30.250 | 27.207 | 2,047,564 |
| 2024-12-25 | 30.500 | 30.500 | 30.250 | 30.500 | 27.431 | 861,527 |
| 2024-12-24 | 30.250 | 30.500 | 30.000 | 30.250 | 27.207 | 1,365,207 |
| 2024-12-23 | 30.000 | 30.250 | 29.500 | 30.000 | 26.982 | 2,884,343 |
| 2024-12-20 | 30.500 | 30.500 | 29.750 | 30.000 | 26.982 | 5,372,608 |
| 2024-12-19 | 30.750 | 31.000 | 30.000 | 30.500 | 27.431 | 2,932,440 |
| 2024-12-18 | 31.000 | 31.500 | 30.750 | 30.750 | 27.656 | 2,865,175 |
| 2024-12-17 | 31.250 | 31.750 | 31.000 | 31.250 | 28.106 | 2,976,838 |
| 2024-12-16 | 31.250 | 31.750 | 31.000 | 31.500 | 28.331 | 2,088,547 |
| 2024-12-13 | 31.750 | 32.250 | 31.250 | 31.500 | 28.331 | 2,102,190 |
| 2024-12-12 | 32.500 | 32.500 | 31.750 | 32.000 | 28.781 | 1,384,562 |
| 2024-12-11 | 32.250 | 32.500 | 32.000 | 32.250 | 29.005 | 1,629,575 |
| 2024-12-09 | 32.250 | 32.250 | 31.750 | 32.250 | 29.005 | 1,076,257 |
| 2024-12-06 | 32.000 | 32.500 | 32.000 | 32.250 | 29.005 | 2,225,651 |
| 2024-12-04 | 32.250 | 32.500 | 31.750 | 32.000 | 28.781 | 2,589,282 |
| 2024-12-03 | 31.750 | 32.250 | 31.750 | 32.250 | 29.005 | 2,124,112 |
| 2024-12-02 | 31.000 | 31.750 | 30.750 | 31.750 | 28.556 | 2,749,108 |
| 2024-11-29 | 31.000 | 31.000 | 30.750 | 30.750 | 27.656 | 1,163,076 |
| 2024-11-28 | 31.000 | 31.250 | 30.750 | 31.000 | 27.881 | 1,548,270 |
| 2024-11-27 | 31.000 | 31.250 | 30.750 | 31.000 | 27.881 | 1,234,038 |
| 2024-11-26 | 31.250 | 31.250 | 30.750 | 31.000 | 27.881 | 1,097,939 |
| 2024-11-25 | 30.750 | 31.500 | 30.750 | 31.250 | 28.106 | 3,610,988 |
| 2024-11-22 | 30.750 | 30.750 | 30.250 | 30.500 | 27.431 | 1,264,435 |
| 2024-11-21 | 30.250 | 30.750 | 30.250 | 30.750 | 27.656 | 1,021,927 |
| 2024-11-20 | 30.250 | 30.500 | 30.000 | 30.000 | 26.982 | 2,115,988 |
| 2024-11-19 | 30.250 | 31.000 | 30.250 | 30.500 | 27.431 | 2,887,356 |
| 2024-11-18 | 30.000 | 30.500 | 30.000 | 30.500 | 27.431 | 1,774,083 |
| 2024-11-15 | 30.000 | 30.250 | 29.750 | 29.750 | 26.757 | 2,716,442 |
| 2024-11-14 | 29.750 | 30.000 | 29.500 | 29.750 | 26.757 | 1,393,718 |
| 2024-11-13 | 30.000 | 30.250 | 29.750 | 29.750 | 26.757 | 2,002,374 |
| 2024-11-12 | 30.000 | 30.250 | 29.750 | 30.000 | 26.982 | 1,564,541 |
| 2024-11-11 | 30.500 | 30.750 | 30.000 | 30.000 | 26.982 | 1,418,773 |
| 2024-11-08 | 30.750 | 31.000 | 30.250 | 30.750 | 27.656 | 2,361,127 |
| 2024-11-07 | 30.500 | 30.750 | 30.250 | 30.500 | 27.431 | 3,079,727 |
| 2024-11-06 | 32.000 | 32.000 | 30.500 | 30.500 | 27.431 | 6,150,186 |
| 2024-11-05 | 32.250 | 32.500 | 31.750 | 32.000 | 28.781 | 956,074 |
| 2024-11-04 | 32.750 | 32.750 | 31.750 | 32.000 | 28.781 | 2,697,282 |
| 2024-11-01 | 32.250 | 33.000 | 31.750 | 32.750 | 29.455 | 2,244,403 |
| 2024-10-31 | 31.750 | 32.250 | 31.250 | 32.250 | 29.005 | 6,047,443 |
| 2024-10-30 | 32.250 | 32.250 | 32.000 | 32.000 | 28.781 | 1,239,933 |
| 2024-10-29 | 32.500 | 32.750 | 32.000 | 32.250 | 29.005 | 2,215,418 |
| 2024-10-28 | 32.750 | 32.750 | 32.250 | 32.250 | 29.005 | 1,012,549 |
| 2024-10-25 | 32.750 | 33.000 | 32.250 | 32.750 | 29.455 | 2,195,312 |
| 2024-10-24 | 33.500 | 33.500 | 32.500 | 32.500 | 29.230 | 1,960,380 |
| 2024-10-22 | 33.500 | 33.750 | 33.250 | 33.250 | 29.905 | 2,373,536 |
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.