Ratch Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	37.500	38.000	37.250	38.000	38.000	3,996,100
2026-10-14	37.750	38.000	37.500	37.750	37.750	1,875,200
2026-10-12	37.750	38.000	37.250	38.000	38.000	6,491,400
2026-10-09	37.250	38.000	37.250	37.750	37.750	5,740,278
2026-10-08	37.250	37.500	36.750	37.000	37.000	4,895,393
2026-10-07	36.750	37.750	36.750	37.500	37.500	2,898,252
2026-10-06	37.250	37.500	36.750	37.000	37.000	1,932,993
2026-10-05	37.250	37.500	37.250	37.250	37.250	782,307
2026-10-02	36.750	37.500	36.750	37.250	37.250	3,915,747
2026-10-01	37.000	37.250	36.500	36.750	36.750	4,899,737
2026-09-30	37.250	37.500	36.750	37.000	37.000	6,612,200
2026-09-29	38.000	38.250	37.250	37.250	37.250	7,702,100
2026-09-28	38.000	38.250	37.750	38.000	38.000	3,864,100
2026-09-25	38.000	38.500	38.000	38.250	38.250	3,128,471
2026-09-24	38.500	38.500	38.000	38.250	38.250	5,063,742
2026-09-23	38.250	38.750	38.000	38.500	38.500	3,769,424
2026-09-22	38.250	38.750	38.000	38.250	38.250	6,523,697
2026-09-21	38.250	38.500	38.000	38.000	38.000	5,334,364
2026-09-18	38.250	38.500	37.750	38.500	38.500	7,030,240
2026-09-17	38.000	38.500	38.000	38.000	38.000	2,570,224
2026-09-16	38.000	38.250	37.750	38.000	38.000	4,592,208
2026-09-15	37.500	38.500	37.500	38.000	38.000	5,006,124
2026-09-14	38.000	38.250	37.500	37.500	37.500	4,614,980
2026-09-11	37.500	38.250	37.500	38.000	38.000	5,682,968
2026-09-10	38.250	38.750	37.500	37.750	37.750	4,535,115
2026-09-09	38.000	38.750	37.750	38.250	38.250	8,218,994
2026-09-08	37.500	38.250	37.500	38.000	38.000	2,716,320
2026-09-07	38.250	38.250	37.750	38.250	37.550	4,639,535
2026-09-04	37.500	38.250	37.250	38.250	37.550	8,851,420
2026-09-03	37.250	37.500	37.000	37.250	36.568	7,427,141
2026-09-02	37.000	37.250	36.500	36.750	36.078	5,063,219
2026-09-01	38.500	38.750	37.250	37.250	36.568	5,345,249
2026-08-31	38.750	39.500	38.250	38.500	37.795	13,225,944
2026-08-28	37.000	38.250	37.000	38.000	37.305	9,425,528
2026-08-27	37.500	37.750	37.250	37.250	36.568	3,022,945
2026-08-26	37.000	38.000	36.750	37.750	37.059	8,323,015
2026-08-25	37.000	37.250	36.750	36.750	36.078	2,878,726
2026-08-24	37.000	37.000	36.500	36.750	36.078	4,345,331
2026-08-21	36.250	37.250	36.250	37.000	36.323	4,831,353
2026-08-20	36.500	36.750	36.000	36.250	35.587	3,740,538
2026-08-19	36.500	36.750	36.000	36.500	35.832	3,853,772
2026-08-18	37.250	37.250	36.250	36.500	35.832	6,969,902
2026-08-17	37.250	37.500	36.500	37.250	36.568	6,143,406
2026-08-14	38.500	38.500	37.250	37.500	36.814	11,449,307
2026-08-13	38.500	39.250	38.250	39.250	38.532	6,420,195
2026-08-11	39.000	39.250	38.500	38.750	38.041	5,005,599
2026-08-10	38.750	39.500	38.500	39.250	38.532	4,279,557
2026-08-07	39.250	39.250	38.250	39.250	38.532	7,372,859
2026-08-06	38.500	39.750	38.250	39.500	38.777	13,147,812
2026-08-05	38.500	38.750	38.000	38.500	37.795	5,187,114
2026-08-04	38.000	38.500	37.750	38.500	37.795	5,823,807
2026-08-03	38.250	38.500	37.750	38.250	37.550	5,392,829
2026-07-31	38.750	38.750	38.000	38.500	37.795	8,687,634
2026-07-30	38.500	38.750	37.750	38.750	38.041	7,064,710
2026-07-27	39.000	39.000	38.500	38.750	38.041	4,503,791
2026-07-24	38.250	39.500	38.250	39.250	38.532	7,328,350
2026-07-23	39.250	39.500	38.750	39.000	38.286	7,006,468
2026-07-22	38.250	39.500	38.250	39.500	38.777	15,797,792
2026-07-21	38.000	38.750	37.750	38.750	38.041	17,813,592
2026-07-20	37.500	38.000	37.500	38.000	37.305	4,197,224

Page 1 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.