RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.700	0.710	0.690	0.700	0.616	2,437,235
2024-04-25	0.700	0.700	0.690	0.700	0.616	1,787,831
2024-04-24	0.700	0.710	0.690	0.700	0.616	2,969,910
2024-04-23	0.700	0.710	0.690	0.690	0.607	2,484,800
2024-04-22	0.680	0.700	0.680	0.700	0.616	540,605
2024-04-19	0.700	0.700	0.680	0.680	0.598	1,191,002
2024-04-18	0.690	0.710	0.690	0.700	0.616	957,600
2024-04-17	0.720	0.720	0.690	0.690	0.607	2,046,014
2024-04-11	0.720	0.730	0.710	0.720	0.633	617,708
2024-04-10	0.730	0.740	0.720	0.720	0.633	1,807,570
2024-04-09	0.720	0.730	0.710	0.720	0.633	1,012,340
2024-04-05	0.710	0.730	0.700	0.710	0.625	1,448,810
2024-04-04	0.710	0.720	0.710	0.710	0.625	1,633,812
2024-04-03	0.690	0.740	0.690	0.710	0.625	6,918,225
2024-04-02	0.710	0.710	0.690	0.690	0.607	2,208,702
2024-04-01	0.690	0.710	0.680	0.710	0.625	3,031,600
2024-03-29	0.680	0.700	0.680	0.680	0.598	1,107,400
2024-03-28	0.680	0.700	0.680	0.690	0.607	1,356,050
2024-03-27	0.690	0.690	0.680	0.680	0.598	1,053,454
2024-03-26	0.690	0.700	0.680	0.680	0.598	1,480,008
2024-03-25	0.690	0.690	0.670	0.680	0.598	521,253
2024-03-22	0.680	0.680	0.670	0.680	0.598	405,602
2024-03-21	0.670	0.680	0.660	0.680	0.598	626,355
2024-03-20	0.680	0.680	0.660	0.670	0.589	1,244,450
2024-03-19	0.690	0.690	0.670	0.670	0.589	760,700
2024-03-18	0.690	0.690	0.680	0.690	0.607	279,000
2024-03-15	0.690	0.700	0.660	0.690	0.607	2,222,902
2024-03-14	0.680	0.690	0.680	0.690	0.607	615,584
2024-03-13	0.690	0.700	0.670	0.680	0.598	2,950,485
2024-03-12	0.660	0.690	0.650	0.680	0.598	3,541,506
2024-03-11	0.650	0.670	0.650	0.660	0.581	2,343,888
2024-03-08	0.640	0.650	0.630	0.640	0.563	3,738,000
2024-03-07	0.620	0.640	0.620	0.630	0.554	3,722,214
2024-03-06	0.610	0.630	0.610	0.610	0.537	2,509,706
2024-03-05	0.630	0.630	0.610	0.610	0.537	3,062,300
2024-03-04	0.630	0.640	0.620	0.630	0.554	2,546,702
2024-03-01	0.630	0.640	0.620	0.620	0.545	2,121,400
2024-02-29	0.650	0.650	0.620	0.630	0.554	4,057,500
2024-02-28	0.670	0.670	0.650	0.650	0.572	1,681,600
2024-02-27	0.670	0.690	0.660	0.660	0.581	1,470,815
2024-02-23	0.670	0.670	0.650	0.660	0.581	937,025
2024-02-22	0.660	0.670	0.650	0.660	0.581	561,707
2024-02-21	0.640	0.670	0.640	0.660	0.581	1,602,610
2024-02-20	0.660	0.660	0.640	0.650	0.572	2,463,865
2024-02-19	0.670	0.680	0.660	0.660	0.581	1,047,304
2024-02-16	0.670	0.690	0.660	0.670	0.589	2,168,001
2024-02-15	0.670	0.690	0.660	0.670	0.589	7,485,450
2024-02-14	0.650	0.780	0.640	0.660	0.581	47,136,699
2024-02-13	0.660	0.660	0.640	0.640	0.563	492,200
2024-02-12	0.630	0.650	0.630	0.650	0.572	1,312,210
2024-02-09	0.630	0.640	0.620	0.640	0.563	407,800
2024-02-08	0.650	0.650	0.620	0.620	0.545	1,019,900
2024-02-07	0.640	0.660	0.630	0.650	0.572	1,362,100
2024-02-06	0.620	0.640	0.620	0.630	0.554	772,150
2024-02-05	0.630	0.650	0.620	0.620	0.545	952,900
2024-02-02	0.630	0.660	0.620	0.620	0.545	1,305,900
2024-02-01	0.640	0.640	0.620	0.620	0.545	409,200
2024-01-31	0.660	0.660	0.630	0.630	0.554	1,300,200
2024-01-30	0.620	0.680	0.620	0.650	0.572	6,189,021
2024-01-29	0.620	0.630	0.620	0.620	0.545	391,040

← NewerPage 11 of 21 · 1,212 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.