RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	0.750	0.790	0.750	0.770	0.677	1,105,900
2023-05-03	0.770	0.780	0.720	0.760	0.669	1,010,400
2023-05-02	0.780	0.800	0.760	0.760	0.669	905,130
2023-04-28	0.810	0.820	0.770	0.780	0.686	686,200
2023-04-27	0.800	0.820	0.790	0.800	0.704	918,300
2023-04-26	0.790	0.810	0.780	0.800	0.704	700,603
2023-04-25	0.820	0.820	0.760	0.790	0.695	882,906
2023-04-24	0.810	0.820	0.800	0.820	0.721	461,609
2023-04-21	0.810	0.820	0.800	0.800	0.704	974,400
2023-04-20	0.830	0.830	0.800	0.810	0.713	794,618
2023-04-19	0.810	0.830	0.810	0.820	0.721	296,200
2023-04-18	0.830	0.840	0.810	0.810	0.713	793,800
2023-04-17	0.830	0.840	0.820	0.830	0.730	453,300
2023-04-12	0.830	0.840	0.810	0.830	0.730	1,469,518
2023-04-11	0.840	0.840	0.800	0.830	0.730	1,758,510
2023-04-10	0.830	0.840	0.830	0.830	0.730	788,605
2023-04-07	0.830	0.840	0.820	0.830	0.730	141,030
2023-04-05	0.840	0.860	0.820	0.820	0.721	750,100
2023-04-04	0.850	0.850	0.830	0.840	0.739	360,406
2023-04-03	0.830	0.860	0.830	0.840	0.739	536,215
2023-03-31	0.840	0.850	0.820	0.820	0.721	396,304
2023-03-30	0.850	0.860	0.830	0.830	0.730	385,711
2023-03-29	0.850	0.850	0.830	0.850	0.748	302,060
2023-03-28	0.860	0.860	0.840	0.850	0.748	511,153
2023-03-27	0.820	0.840	0.820	0.840	0.739	325,864
2023-03-24	0.820	0.850	0.820	0.820	0.721	1,052,539
2023-03-23	0.800	0.830	0.800	0.820	0.721	620,130
2023-03-22	0.800	0.820	0.790	0.810	0.713	1,412,835
2023-03-21	0.890	0.900	0.760	0.800	0.704	9,440,945
2023-03-20	0.890	0.910	0.880	0.880	0.774	666,600
2023-03-17	0.900	0.910	0.890	0.890	0.783	803,004
2023-03-16	0.900	0.910	0.890	0.900	0.792	615,402
2023-03-15	0.890	0.910	0.880	0.900	0.792	2,085,500
2023-03-14	0.890	0.900	0.870	0.870	0.765	1,550,905
2023-03-13	0.890	0.900	0.870	0.890	0.783	1,041,400
2023-03-10	0.860	0.890	0.860	0.890	0.783	1,477,901
2023-03-09	0.890	0.890	0.860	0.860	0.757	1,806,400
2023-03-08	0.910	0.920	0.870	0.880	0.774	3,990,800
2023-03-07	0.940	0.940	0.900	0.910	0.801	1,898,941
2023-03-03	0.940	0.950	0.920	0.930	0.818	828,312
2023-03-02	0.970	0.970	0.930	0.930	0.818	1,366,160
2023-03-01	0.960	0.970	0.950	0.950	0.836	630,600
2023-02-28	0.960	0.970	0.950	0.960	0.845	2,102,200
2023-02-27	0.990	0.990	0.960	0.970	0.853	939,611
2023-02-24	0.990	1.000	0.980	0.990	0.871	875,807
2023-02-23	1.020	1.020	0.990	0.990	0.871	593,714
2023-02-22	0.990	1.040	0.990	1.010	0.888	3,160,090
2023-02-21	0.970	0.980	0.970	0.970	0.853	342,600
2023-02-20	0.970	0.980	0.960	0.970	0.853	356,800
2023-02-17	0.990	1.020	0.950	0.970	0.853	1,916,100
2023-02-16	0.990	1.000	0.990	0.990	0.871	786,301
2023-02-15	0.990	1.000	0.960	0.970	0.853	2,275,072
2023-02-14	1.030	1.030	1.000	1.000	0.880	1,050,152
2023-02-13	1.020	1.040	1.020	1.030	0.906	371,400
2023-02-10	1.020	1.040	1.020	1.030	0.906	537,314
2023-02-09	1.040	1.040	1.020	1.030	0.906	919,750
2023-02-08	1.060	1.060	1.030	1.040	0.915	1,288,101
2023-02-07	1.050	1.060	1.040	1.050	0.924	1,692,098
2023-02-06	1.050	1.070	1.040	1.040	0.915	1,967,142
2023-02-03	1.030	1.050	1.030	1.040	0.915	575,581

← NewerPage 15 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.