RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.620	0.650	0.610	0.630	0.554	762,550
2023-10-27	0.610	0.640	0.610	0.620	0.545	848,600
2023-10-26	0.630	0.640	0.610	0.630	0.554	1,116,900
2023-10-25	0.630	0.660	0.630	0.630	0.554	1,347,470
2023-10-24	0.660	0.660	0.600	0.630	0.554	1,567,685
2023-10-20	0.680	0.690	0.650	0.650	0.572	609,800
2023-10-19	0.680	0.700	0.670	0.670	0.589	681,100
2023-10-18	0.690	0.710	0.670	0.670	0.589	946,856
2023-10-17	0.670	0.700	0.660	0.690	0.607	1,296,705
2023-10-16	0.660	0.680	0.660	0.670	0.589	1,128,700
2023-10-12	0.670	0.700	0.670	0.690	0.607	524,323
2023-10-11	0.670	0.700	0.660	0.670	0.589	1,310,700
2023-10-10	0.670	0.700	0.660	0.660	0.581	1,094,700
2023-10-09	0.670	0.680	0.660	0.660	0.581	774,963
2023-10-06	0.660	0.690	0.650	0.660	0.581	1,262,800
2023-10-05	0.660	0.670	0.650	0.650	0.572	161,418
2023-10-04	0.650	0.670	0.640	0.670	0.589	422,600
2023-10-03	0.660	0.670	0.650	0.650	0.572	1,210,225
2023-10-02	0.680	0.690	0.660	0.660	0.581	1,210,000
2023-09-29	0.700	0.700	0.680	0.680	0.598	988,000
2023-09-28	0.700	0.720	0.690	0.690	0.607	1,499,225
2023-09-27	0.710	0.710	0.690	0.690	0.607	615,700
2023-09-26	0.730	0.740	0.700	0.700	0.616	643,501
2023-09-25	0.720	0.740	0.710	0.720	0.633	381,800
2023-09-22	0.710	0.730	0.710	0.710	0.625	597,100
2023-09-21	0.700	0.720	0.700	0.710	0.625	394,850
2023-09-20	0.730	0.730	0.710	0.710	0.625	875,650
2023-09-19	0.740	0.750	0.730	0.730	0.642	843,700
2023-09-18	0.750	0.760	0.740	0.740	0.651	590,709
2023-09-15	0.760	0.770	0.740	0.740	0.651	1,270,507
2023-09-14	0.740	0.760	0.740	0.740	0.651	1,286,930
2023-09-13	0.760	0.780	0.740	0.740	0.651	5,160,170
2023-09-12	0.740	0.780	0.740	0.750	0.660	3,033,770
2023-09-11	0.750	0.750	0.740	0.740	0.651	869,301
2023-09-08	0.780	0.810	0.750	0.750	0.660	14,218,860
2023-09-07	0.740	0.800	0.730	0.780	0.686	18,895,141
2023-09-06	0.730	0.750	0.710	0.740	0.651	4,045,745
2023-09-05	0.710	0.730	0.710	0.720	0.633	813,902
2023-09-04	0.730	0.750	0.710	0.710	0.625	1,881,845
2023-09-01	0.740	0.750	0.720	0.720	0.633	2,555,600
2023-08-31	0.750	0.750	0.730	0.730	0.642	1,843,154
2023-08-30	0.750	0.760	0.740	0.750	0.660	2,113,900
2023-08-29	0.760	0.760	0.740	0.740	0.651	1,091,544
2023-08-28	0.750	0.760	0.740	0.760	0.669	2,268,162
2023-08-25	0.760	0.790	0.740	0.740	0.651	5,646,700
2023-08-24	0.700	0.830	0.700	0.760	0.669	26,477,189
2023-08-23	0.680	0.710	0.670	0.690	0.607	5,857,495
2023-08-22	0.670	0.680	0.660	0.660	0.581	478,260
2023-08-21	0.670	0.680	0.660	0.660	0.581	237,710
2023-08-18	0.670	0.680	0.660	0.670	0.589	1,167,704
2023-08-17	0.680	0.690	0.660	0.670	0.589	809,500
2023-08-16	0.680	0.690	0.660	0.670	0.589	1,318,800
2023-08-15	0.670	0.700	0.670	0.670	0.589	1,196,800
2023-08-11	0.670	0.690	0.670	0.670	0.589	1,013,161
2023-08-10	0.660	0.680	0.660	0.660	0.581	893,400
2023-08-09	0.660	0.680	0.660	0.660	0.581	615,400
2023-08-08	0.680	0.700	0.660	0.660	0.581	2,176,692
2023-08-07	0.680	0.700	0.660	0.690	0.607	2,199,400
2023-08-04	0.670	0.690	0.660	0.670	0.589	1,181,300
2023-08-03	0.700	0.710	0.670	0.670	0.589	2,708,186

← NewerPage 13 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.