RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.440	0.440	0.420	0.440	0.440	1,628,900
2026-10-15	0.420	0.460	0.420	0.440	0.440	13,201,000
2026-10-14	0.420	0.430	0.410	0.420	0.420	2,637,200
2026-10-12	0.410	0.430	0.410	0.410	0.410	2,353,600
2026-10-09	0.420	0.430	0.410	0.410	0.410	1,643,911
2026-10-08	0.420	0.430	0.410	0.420	0.420	4,425,401
2026-10-07	0.430	0.480	0.420	0.420	0.420	45,640,340
2026-10-06	0.380	0.400	0.370	0.380	0.380	912,320
2026-10-05	0.360	0.380	0.360	0.380	0.380	825,110
2026-10-02	0.370	0.380	0.360	0.360	0.360	1,103,900
2026-10-01	0.370	0.390	0.370	0.380	0.380	485,700
2026-09-30	0.390	0.390	0.370	0.380	0.380	1,693,200
2026-09-29	0.400	0.400	0.380	0.390	0.390	1,307,900
2026-09-28	0.400	0.410	0.390	0.400	0.400	962,000
2026-09-25	0.400	0.410	0.400	0.400	0.400	277,084
2026-09-24	0.400	0.410	0.400	0.400	0.400	279,702
2026-09-23	0.400	0.420	0.400	0.410	0.410	608,600
2026-09-22	0.420	0.420	0.400	0.400	0.400	1,178,901
2026-09-21	0.420	0.430	0.410	0.420	0.420	504,031
2026-09-18	0.420	0.420	0.410	0.410	0.410	851,605
2026-09-17	0.430	0.430	0.420	0.430	0.430	609,000
2026-09-16	0.430	0.440	0.420	0.420	0.420	798,499
2026-09-15	0.430	0.470	0.420	0.430	0.430	19,957,820
2026-09-14	0.420	0.430	0.410	0.420	0.420	904,002
2026-09-11	0.430	0.440	0.420	0.430	0.430	2,000,502
2026-09-10	0.430	0.430	0.410	0.430	0.430	1,050,813
2026-09-09	0.420	0.430	0.420	0.420	0.420	987,161
2026-09-08	0.430	0.430	0.420	0.420	0.420	802,702
2026-09-07	0.400	0.440	0.390	0.420	0.420	7,885,901
2026-09-04	0.410	0.410	0.400	0.410	0.410	866,938
2026-09-03	0.420	0.420	0.400	0.400	0.400	1,428,132
2026-09-02	0.410	0.420	0.400	0.410	0.410	4,565,196
2026-09-01	0.420	0.440	0.410	0.410	0.410	5,865,715
2026-08-31	0.390	0.450	0.390	0.420	0.420	18,686,900
2026-08-28	0.410	0.410	0.400	0.400	0.400	1,915,910
2026-08-27	0.400	0.410	0.400	0.400	0.400	2,232,800
2026-08-26	0.390	0.410	0.380	0.400	0.400	4,937,007
2026-08-25	0.400	0.410	0.380	0.390	0.390	5,380,707
2026-08-24	0.380	0.410	0.370	0.390	0.390	8,400,700
2026-08-21	0.370	0.400	0.370	0.380	0.380	2,931,301
2026-08-20	0.370	0.380	0.370	0.370	0.370	2,831,001
2026-08-19	0.390	0.400	0.370	0.380	0.380	3,610,900
2026-08-18	0.360	0.400	0.360	0.380	0.380	10,926,314
2026-08-17	0.370	0.380	0.360	0.360	0.360	334,900
2026-08-14	0.370	0.370	0.360	0.360	0.360	1,374,623
2026-08-13	0.380	0.390	0.360	0.370	0.370	3,265,316
2026-08-11	0.360	0.370	0.360	0.370	0.370	940,616
2026-08-10	0.370	0.370	0.350	0.370	0.370	199,800
2026-08-07	0.360	0.370	0.360	0.370	0.370	218,886
2026-08-06	0.360	0.370	0.350	0.360	0.360	223,325
2026-08-05	0.370	0.370	0.360	0.360	0.360	210,829
2026-08-04	0.360	0.380	0.360	0.360	0.360	1,260,200
2026-08-03	0.360	0.370	0.360	0.370	0.370	412,501
2026-07-31	0.360	0.360	0.350	0.360	0.360	735,000
2026-07-30	0.360	0.370	0.350	0.360	0.360	727,500
2026-07-27	0.370	0.370	0.360	0.360	0.360	30,902
2026-07-24	0.380	0.390	0.360	0.360	0.360	4,142,620
2026-07-23	0.370	0.380	0.370	0.370	0.370	1,546,488
2026-07-22	0.370	0.380	0.360	0.360	0.360	922,121
2026-07-21	0.370	0.380	0.370	0.370	0.370	619,603

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.0100 THB
2025-04-30	0.0100 THB
2024-04-30	0.0400 THB
2022-04-28	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.