RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.660	0.730	0.660	0.690	0.607	10,166,700
2023-07-31	0.650	0.700	0.650	0.660	0.581	12,828,310
2023-07-27	0.640	0.650	0.630	0.640	0.563	1,007,201
2023-07-26	0.640	0.660	0.630	0.630	0.554	2,072,251
2023-07-25	0.630	0.670	0.630	0.630	0.554	5,005,850
2023-07-24	0.620	0.630	0.610	0.620	0.545	661,352
2023-07-21	0.620	0.640	0.620	0.620	0.545	331,624
2023-07-20	0.630	0.640	0.620	0.620	0.545	506,557
2023-07-19	0.640	0.640	0.620	0.620	0.545	991,370
2023-07-18	0.630	0.650	0.630	0.630	0.554	801,815
2023-07-17	0.630	0.650	0.620	0.640	0.563	1,498,533
2023-07-14	0.620	0.650	0.610	0.620	0.545	967,184
2023-07-13	0.640	0.640	0.610	0.610	0.537	825,138
2023-07-12	0.640	0.650	0.630	0.630	0.554	256,015
2023-07-11	0.640	0.660	0.630	0.630	0.554	1,633,460
2023-07-10	0.650	0.660	0.640	0.640	0.563	237,600
2023-07-07	0.650	0.660	0.640	0.640	0.563	1,310,700
2023-07-06	0.650	0.660	0.640	0.640	0.563	403,300
2023-07-05	0.660	0.670	0.640	0.640	0.563	725,249
2023-07-04	0.650	0.700	0.650	0.650	0.572	2,656,812
2023-07-03	0.640	0.660	0.640	0.650	0.572	444,807
2023-06-30	0.650	0.670	0.600	0.640	0.563	1,793,443
2023-06-29	0.660	0.680	0.640	0.640	0.563	2,224,504
2023-06-28	0.660	0.680	0.650	0.650	0.572	225,822
2023-06-27	0.670	0.690	0.650	0.660	0.581	681,800
2023-06-26	0.710	0.710	0.670	0.670	0.589	620,420
2023-06-23	0.700	0.700	0.690	0.700	0.616	411,500
2023-06-22	0.710	0.710	0.690	0.690	0.607	488,349
2023-06-21	0.740	0.740	0.700	0.700	0.616	361,442
2023-06-20	0.740	0.750	0.720	0.740	0.651	410,152
2023-06-19	0.730	0.750	0.730	0.740	0.651	288,800
2023-06-16	0.750	0.760	0.730	0.730	0.642	857,600
2023-06-15	0.760	0.770	0.750	0.750	0.660	416,100
2023-06-14	0.780	0.780	0.750	0.750	0.660	321,500
2023-06-13	0.770	0.780	0.760	0.770	0.677	249,739
2023-06-12	0.760	0.780	0.760	0.770	0.677	331,420
2023-06-09	0.780	0.790	0.770	0.770	0.677	664,800
2023-06-08	0.770	0.810	0.770	0.770	0.677	1,585,900
2023-06-07	0.770	0.790	0.760	0.770	0.677	715,782
2023-06-06	0.760	0.790	0.750	0.770	0.677	2,828,451
2023-06-02	0.730	0.760	0.720	0.760	0.669	2,156,605
2023-06-01	0.730	0.740	0.710	0.710	0.625	670,803
2023-05-31	0.710	0.720	0.710	0.720	0.633	338,000
2023-05-30	0.730	0.740	0.700	0.710	0.625	1,899,152
2023-05-29	0.710	0.740	0.710	0.720	0.633	464,000
2023-05-26	0.730	0.760	0.710	0.710	0.625	1,682,900
2023-05-25	0.720	0.770	0.720	0.730	0.642	2,559,818
2023-05-24	0.700	0.740	0.700	0.710	0.625	1,987,501
2023-05-23	0.680	0.700	0.670	0.690	0.607	584,801
2023-05-22	0.690	0.700	0.670	0.690	0.607	780,500
2023-05-19	0.730	0.730	0.690	0.700	0.616	1,812,760
2023-05-18	0.740	0.760	0.720	0.720	0.633	609,811
2023-05-17	0.760	0.780	0.740	0.750	0.660	577,310
2023-05-16	0.770	0.780	0.750	0.750	0.660	635,000
2023-05-15	0.760	0.780	0.750	0.760	0.669	292,900
2023-05-12	0.780	0.780	0.760	0.760	0.669	862,648
2023-05-11	0.790	0.790	0.780	0.780	0.686	235,600
2023-05-10	0.800	0.800	0.770	0.770	0.677	794,803
2023-05-09	0.780	0.800	0.770	0.790	0.695	757,900
2023-05-08	0.750	0.790	0.750	0.770	0.677	1,105,900

← NewerPage 14 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.