Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	33.500	33.750	33.250	33.250	29.905	2,373,536
2024-10-21	33.250	34.250	33.250	33.750	30.354	6,254,502
2024-10-18	33.000	33.750	32.750	33.250	29.905	5,396,649
2024-10-17	33.250	33.750	33.000	33.250	29.905	6,606,700
2024-10-16	33.000	34.250	33.000	33.000	29.680	9,613,497
2024-10-15	33.000	33.500	32.500	33.000	29.680	4,628,026
2024-10-11	33.000	33.250	32.750	32.750	29.455	3,137,198
2024-10-10	32.500	33.250	32.250	33.000	29.680	4,081,942
2024-10-09	32.500	32.750	32.250	32.500	29.230	2,433,962
2024-10-08	32.250	32.500	32.250	32.250	29.005	384,519
2024-10-07	32.250	32.750	32.250	32.500	29.230	3,533,345
2024-10-04	31.750	32.500	31.000	32.250	29.005	6,079,757
2024-10-03	31.750	32.500	31.500	31.750	28.556	4,249,297
2024-10-02	32.250	32.750	31.750	31.750	28.556	5,113,832
2024-10-01	32.250	32.500	32.000	32.500	29.230	2,376,836
2024-09-30	32.250	32.500	32.000	32.250	29.005	1,826,839
2024-09-27	32.500	32.500	32.250	32.500	29.230	1,029,732
2024-09-26	32.750	32.750	32.250	32.500	29.230	3,281,450
2024-09-25	32.750	33.000	32.500	32.750	29.455	3,566,863
2024-09-24	32.500	33.000	32.250	32.750	29.455	2,012,749
2024-09-23	32.000	32.500	32.000	32.250	29.005	3,454,431
2024-09-20	32.500	32.750	32.000	32.000	28.781	4,409,534
2024-09-19	32.250	32.750	32.000	32.500	29.230	4,608,429
2024-09-18	32.000	32.500	31.750	32.000	28.781	4,700,977
2024-09-17	32.750	33.000	32.000	32.000	28.781	2,505,693
2024-09-16	32.000	33.000	31.750	33.000	29.680	6,254,402
2024-09-13	32.000	32.250	31.750	31.750	28.556	1,634,357
2024-09-12	32.000	32.250	31.750	31.750	28.556	3,798,931
2024-09-11	31.750	32.250	31.250	31.750	28.556	4,999,260
2024-09-10	32.250	32.250	31.000	31.500	28.331	8,139,956
2024-09-09	32.500	32.500	31.500	32.000	28.781	4,507,536
2024-09-06	31.000	32.250	31.000	32.000	28.781	7,823,001
2024-09-05	30.250	31.000	30.000	30.750	27.656	9,116,953
2024-09-04	30.750	31.000	30.500	30.750	26.937	3,900,675
2024-09-03	30.500	31.000	30.250	31.000	27.156	2,446,311
2024-09-02	30.500	30.750	30.000	30.250	26.499	3,117,645
2024-08-30	30.500	30.750	30.250	30.500	26.718	2,345,354
2024-08-29	30.500	31.000	30.250	30.500	26.718	2,514,603
2024-08-28	30.750	31.000	30.500	30.500	26.718	1,434,381
2024-08-27	31.000	31.000	30.500	30.750	26.937	1,830,814
2024-08-26	30.750	31.000	30.500	30.750	26.937	1,730,541
2024-08-23	30.500	30.750	30.500	30.500	26.718	2,920,644
2024-08-22	30.750	31.000	30.500	30.500	26.718	1,254,585
2024-08-21	30.000	30.750	29.750	30.750	26.937	2,864,498
2024-08-20	30.500	30.750	30.000	30.000	26.280	2,523,176
2024-08-19	30.500	30.500	30.000	30.500	26.718	2,789,329
2024-08-16	30.000	30.500	29.500	30.250	26.499	4,323,330
2024-08-15	28.500	30.000	28.500	30.000	26.280	5,880,129
2024-08-14	28.250	29.250	28.000	28.750	25.185	4,315,663
2024-08-13	28.500	28.500	27.750	28.000	24.528	1,504,253
2024-08-09	29.250	29.250	28.250	28.500	24.966	1,642,858
2024-08-08	27.750	29.250	27.750	28.750	25.185	4,905,880
2024-08-07	27.500	28.000	27.250	27.750	24.309	2,773,915
2024-08-06	27.250	27.500	26.750	27.250	23.871	2,350,443
2024-08-05	27.500	27.750	26.750	27.000	23.652	3,263,891
2024-08-02	28.000	28.000	27.500	27.750	24.309	1,277,001
2024-08-01	28.000	28.500	27.750	28.000	24.528	2,180,876
2024-07-31	27.500	28.000	27.250	27.750	24.309	2,031,619
2024-07-30	27.250	27.500	27.000	27.250	23.871	2,060,503
2024-07-26	27.250	27.500	27.000	27.500	24.090	1,180,849

← NewerPage 9 of 21 · 1,215 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.