RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.600	0.600	0.590	0.600	0.560	120,269
2024-07-25	0.610	0.610	0.590	0.600	0.560	294,764
2024-07-24	0.600	0.610	0.600	0.610	0.570	314,100
2024-07-23	0.610	0.620	0.590	0.620	0.579	972,153
2024-07-19	0.600	0.620	0.600	0.600	0.560	577,809
2024-07-18	0.620	0.620	0.600	0.600	0.560	215,200
2024-07-17	0.620	0.620	0.600	0.620	0.579	166,032
2024-07-16	0.620	0.630	0.600	0.610	0.570	1,311,607
2024-07-15	0.630	0.640	0.610	0.610	0.570	1,048,701
2024-07-12	0.610	0.650	0.610	0.630	0.588	2,371,550
2024-07-11	0.630	0.640	0.610	0.610	0.570	672,818
2024-07-10	0.620	0.640	0.610	0.630	0.588	1,082,100
2024-07-09	0.610	0.620	0.600	0.620	0.579	2,048,809
2024-07-08	0.640	0.650	0.600	0.620	0.579	2,836,896
2024-07-05	0.660	0.660	0.620	0.640	0.598	2,033,276
2024-07-04	0.660	0.670	0.650	0.660	0.616	558,100
2024-07-03	0.650	0.680	0.650	0.670	0.626	775,800
2024-07-02	0.660	0.660	0.640	0.660	0.616	309,650
2024-07-01	0.660	0.670	0.650	0.660	0.616	562,300
2024-06-28	0.670	0.680	0.650	0.660	0.616	615,000
2024-06-27	0.630	0.670	0.630	0.670	0.626	1,162,600
2024-06-26	0.640	0.640	0.630	0.630	0.588	311,950
2024-06-25	0.640	0.670	0.630	0.630	0.588	1,182,062
2024-06-24	0.640	0.640	0.630	0.640	0.598	153,900
2024-06-21	0.640	0.640	0.630	0.640	0.598	303,100
2024-06-20	0.640	0.640	0.630	0.640	0.598	57,000
2024-06-19	0.630	0.640	0.620	0.640	0.598	554,600
2024-06-18	0.640	0.650	0.630	0.640	0.598	316,900
2024-06-17	0.640	0.650	0.620	0.630	0.588	905,640
2024-06-14	0.640	0.650	0.630	0.650	0.607	221,753
2024-06-13	0.640	0.650	0.640	0.640	0.598	283,205
2024-06-12	0.650	0.660	0.640	0.650	0.607	133,900
2024-06-11	0.650	0.660	0.640	0.650	0.607	292,700
2024-06-10	0.650	0.660	0.640	0.650	0.607	716,239
2024-06-07	0.660	0.670	0.660	0.660	0.616	257,900
2024-06-06	0.660	0.670	0.660	0.660	0.616	412,202
2024-06-05	0.660	0.680	0.660	0.660	0.616	265,628
2024-06-04	0.660	0.670	0.660	0.660	0.616	556,550
2024-05-31	0.680	0.680	0.660	0.660	0.616	475,932
2024-05-30	0.680	0.680	0.670	0.670	0.626	275,900
2024-05-29	0.670	0.680	0.670	0.670	0.626	401,110
2024-05-28	0.680	0.690	0.670	0.680	0.635	394,245
2024-05-27	0.680	0.690	0.670	0.680	0.635	894,581
2024-05-24	0.670	0.690	0.670	0.670	0.626	308,100
2024-05-23	0.680	0.690	0.670	0.690	0.644	906,400
2024-05-21	0.690	0.690	0.680	0.690	0.644	165,227
2024-05-20	0.670	0.700	0.670	0.690	0.644	2,153,650
2024-05-17	0.680	0.680	0.670	0.670	0.626	477,500
2024-05-16	0.670	0.680	0.670	0.670	0.626	542,500
2024-05-15	0.680	0.690	0.670	0.670	0.626	355,000
2024-05-14	0.690	0.690	0.670	0.680	0.635	1,077,113
2024-05-13	0.670	0.690	0.660	0.680	0.635	377,520
2024-05-10	0.670	0.680	0.670	0.670	0.626	103,201
2024-05-09	0.680	0.680	0.670	0.670	0.626	838,900
2024-05-08	0.670	0.690	0.670	0.680	0.635	935,000
2024-05-07	0.670	0.680	0.660	0.670	0.626	533,030
2024-05-03	0.660	0.670	0.650	0.660	0.616	654,400
2024-05-02	0.660	0.680	0.660	0.660	0.616	660,300
2024-04-30	0.660	0.680	0.660	0.660	0.616	2,817,042
2024-04-29	0.700	0.710	0.690	0.690	0.607	2,800,110

← NewerPage 10 of 21 · 1,216 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.