RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.030	1.050	1.030	1.030	0.906	468,755
2023-02-01	1.050	1.060	1.030	1.030	0.906	4,205,450
2023-01-31	1.040	1.110	1.040	1.050	0.924	5,042,004
2023-01-30	1.030	1.050	1.030	1.040	0.915	1,811,501
2023-01-27	1.030	1.040	1.020	1.030	0.906	392,600
2023-01-26	1.030	1.040	1.000	1.020	0.897	929,000
2023-01-25	1.040	1.060	1.010	1.030	0.906	2,834,302
2023-01-24	1.060	1.060	1.040	1.040	0.915	931,479
2023-01-23	1.070	1.070	1.050	1.060	0.932	1,249,418
2023-01-20	1.080	1.080	1.050	1.050	0.924	1,061,150
2023-01-19	1.050	1.080	1.050	1.050	0.924	1,469,080
2023-01-18	1.080	1.100	1.040	1.060	0.932	4,524,151
2023-01-17	1.070	1.080	1.060	1.070	0.941	2,755,518
2023-01-16	1.070	1.110	1.060	1.070	0.941	14,610,630
2023-01-13	1.000	1.170	0.970	1.060	0.932	42,388,281
2023-01-12	1.000	1.010	0.980	0.980	0.862	1,384,894
2023-01-11	1.000	1.010	0.990	1.000	0.880	1,074,542
2023-01-10	0.970	1.010	0.960	1.000	0.880	6,846,824
2023-01-09	0.950	0.960	0.950	0.960	0.845	741,904
2023-01-06	0.940	0.980	0.940	0.960	0.845	2,986,153
2023-01-05	0.940	0.950	0.930	0.930	0.818	2,876,318
2023-01-04	0.940	0.950	0.930	0.940	0.827	934,093
2023-01-03	0.960	0.960	0.930	0.940	0.827	1,787,324
2022-12-30	0.950	0.960	0.940	0.960	0.845	342,053
2022-12-29	0.940	0.950	0.920	0.940	0.827	1,481,835
2022-12-28	0.920	0.950	0.920	0.930	0.818	953,600
2022-12-27	0.920	0.950	0.920	0.930	0.818	1,345,392
2022-12-26	0.930	0.940	0.920	0.920	0.809	487,900
2022-12-23	0.930	0.930	0.920	0.930	0.818	197,905
2022-12-22	0.920	0.930	0.920	0.930	0.818	278,500
2022-12-21	0.930	0.940	0.930	0.930	0.818	221,689
2022-12-20	0.920	0.940	0.910	0.920	0.809	726,726
2022-12-19	0.920	0.940	0.920	0.920	0.809	242,342
2022-12-16	0.940	0.940	0.920	0.930	0.818	332,742
2022-12-15	0.930	0.950	0.930	0.940	0.827	189,825
2022-12-14	0.940	0.950	0.930	0.930	0.818	156,613
2022-12-13	0.950	0.950	0.930	0.930	0.818	267,700
2022-12-09	0.940	0.960	0.940	0.940	0.827	148,135
2022-12-08	0.940	0.950	0.930	0.940	0.827	207,510
2022-12-07	0.940	0.960	0.930	0.940	0.827	827,800
2022-12-06	0.950	0.960	0.940	0.940	0.827	311,182
2022-12-02	0.940	0.970	0.940	0.950	0.836	890,011
2022-12-01	0.950	0.960	0.930	0.940	0.827	1,315,626
2022-11-30	0.930	0.950	0.930	0.940	0.827	320,701
2022-11-29	0.920	0.950	0.920	0.940	0.827	1,402,900
2022-11-28	0.980	0.980	0.920	0.930	0.818	2,915,015
2022-11-25	0.980	0.990	0.960	0.970	0.853	925,504
2022-11-24	1.000	1.000	0.970	0.990	0.871	2,557,200
2022-11-23	0.980	1.000	0.980	1.000	0.880	385,106
2022-11-22	0.980	1.000	0.980	0.990	0.871	562,009
2022-11-21	1.000	1.000	0.980	0.990	0.871	1,107,026
2022-11-18	1.000	1.010	0.990	0.990	0.871	429,430
2022-11-17	0.990	1.010	0.990	0.990	0.871	585,101
2022-11-16	1.000	1.020	0.990	0.990	0.871	1,508,273
2022-11-15	1.000	1.010	1.000	1.000	0.880	1,137,000
2022-11-14	1.030	1.040	1.000	1.010	0.888	2,251,902
2022-11-11	1.040	1.050	1.020	1.040	0.915	1,990,905
2022-11-10	1.030	1.040	1.020	1.030	0.906	1,770,207
2022-11-09	1.040	1.050	1.030	1.040	0.915	837,700
2022-11-08	1.050	1.060	1.040	1.050	0.924	821,700

← NewerPage 16 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.