RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	0.630	0.630	0.620	0.620	0.545	292,400
2024-01-25	0.620	0.630	0.610	0.620	0.545	403,200
2024-01-24	0.630	0.640	0.620	0.620	0.545	516,000
2024-01-23	0.610	0.640	0.610	0.620	0.545	874,402
2024-01-22	0.630	0.630	0.620	0.620	0.545	552,206
2024-01-19	0.660	0.660	0.620	0.620	0.545	1,510,450
2024-01-18	0.660	0.660	0.640	0.650	0.572	462,825
2024-01-17	0.670	0.670	0.640	0.660	0.581	647,576
2024-01-16	0.670	0.670	0.650	0.660	0.581	175,300
2024-01-15	0.680	0.680	0.650	0.670	0.589	685,700
2024-01-12	0.660	0.670	0.650	0.670	0.589	1,380,000
2024-01-11	0.650	0.670	0.650	0.650	0.572	586,400
2024-01-10	0.670	0.680	0.640	0.660	0.581	2,013,300
2024-01-09	0.670	0.700	0.650	0.670	0.589	6,049,712
2024-01-08	0.670	0.680	0.650	0.650	0.572	395,650
2024-01-05	0.680	0.700	0.670	0.670	0.589	1,102,308
2024-01-04	0.690	0.710	0.670	0.680	0.598	1,940,711
2024-01-03	0.620	0.700	0.620	0.700	0.616	5,320,047
2024-01-02	0.620	0.630	0.610	0.610	0.537	1,117,501
2023-12-28	0.620	0.630	0.610	0.620	0.545	401,200
2023-12-27	0.620	0.630	0.610	0.620	0.545	246,900
2023-12-26	0.620	0.630	0.610	0.620	0.545	155,712
2023-12-25	0.610	0.630	0.610	0.620	0.545	834,755
2023-12-22	0.620	0.620	0.610	0.610	0.537	356,046
2023-12-21	0.610	0.620	0.600	0.620	0.545	451,000
2023-12-20	0.610	0.630	0.600	0.600	0.528	930,553
2023-12-19	0.610	0.620	0.600	0.610	0.537	638,923
2023-12-18	0.610	0.620	0.600	0.600	0.528	426,800
2023-12-15	0.630	0.630	0.610	0.610	0.537	919,901
2023-12-14	0.610	0.630	0.600	0.620	0.545	1,213,211
2023-12-13	0.610	0.620	0.590	0.610	0.537	1,315,671
2023-12-12	0.640	0.650	0.610	0.610	0.537	584,295
2023-12-08	0.630	0.640	0.630	0.630	0.554	521,200
2023-12-07	0.630	0.660	0.610	0.620	0.545	3,093,505
2023-12-06	0.630	0.640	0.620	0.630	0.554	1,109,366
2023-12-04	0.610	0.630	0.610	0.630	0.554	280,400
2023-12-01	0.610	0.620	0.610	0.620	0.545	306,613
2023-11-30	0.620	0.630	0.600	0.610	0.537	1,946,100
2023-11-29	0.650	0.650	0.620	0.620	0.545	1,235,001
2023-11-28	0.650	0.660	0.640	0.640	0.563	717,900
2023-11-27	0.650	0.660	0.640	0.640	0.563	313,401
2023-11-24	0.660	0.670	0.650	0.650	0.572	700,400
2023-11-23	0.660	0.670	0.650	0.660	0.581	384,300
2023-11-22	0.660	0.660	0.650	0.660	0.581	157,900
2023-11-21	0.650	0.660	0.650	0.660	0.581	55,750
2023-11-20	0.660	0.670	0.660	0.660	0.581	286,100
2023-11-17	0.650	0.660	0.650	0.660	0.581	519,300
2023-11-16	0.660	0.670	0.650	0.650	0.572	141,700
2023-11-15	0.650	0.670	0.650	0.660	0.581	201,200
2023-11-14	0.660	0.670	0.650	0.650	0.572	99,000
2023-11-13	0.680	0.680	0.640	0.670	0.589	557,400
2023-11-10	0.670	0.690	0.660	0.690	0.607	690,400
2023-11-09	0.690	0.690	0.670	0.680	0.598	313,104
2023-11-08	0.680	0.690	0.670	0.680	0.598	165,800
2023-11-07	0.680	0.690	0.660	0.670	0.589	577,223
2023-11-06	0.670	0.690	0.670	0.690	0.607	530,601
2023-11-03	0.650	0.670	0.650	0.660	0.581	478,900
2023-11-02	0.650	0.660	0.640	0.640	0.563	270,900
2023-11-01	0.630	0.650	0.630	0.640	0.563	279,500
2023-10-31	0.630	0.660	0.630	0.640	0.563	781,000

← NewerPage 12 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.