RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.050	1.070	1.040	1.050	0.924	1,953,560
2022-11-04	1.040	1.040	1.030	1.040	0.915	1,617,701
2022-11-03	1.030	1.040	1.020	1.030	0.906	809,102
2022-11-02	1.040	1.050	1.020	1.020	0.897	1,826,151
2022-11-01	1.040	1.050	1.020	1.030	0.906	2,008,700
2022-10-31	1.040	1.050	1.020	1.030	0.906	890,700
2022-10-28	1.040	1.040	1.020	1.020	0.897	2,352,996
2022-10-27	1.020	1.040	1.020	1.030	0.906	1,485,210
2022-10-26	1.030	1.040	1.020	1.030	0.906	1,430,316
2022-10-25	1.040	1.040	1.020	1.020	0.897	1,262,004
2022-10-21	1.030	1.060	1.030	1.030	0.906	1,809,327
2022-10-20	1.020	1.040	1.020	1.020	0.897	450,450
2022-10-19	1.040	1.040	1.020	1.020	0.897	362,487
2022-10-18	1.030	1.050	1.030	1.030	0.906	394,931
2022-10-17	1.010	1.030	1.010	1.030	0.906	652,916
2022-10-12	1.010	1.030	1.010	1.010	0.888	537,300
2022-10-11	1.020	1.020	1.010	1.020	0.897	338,900
2022-10-10	1.040	1.050	1.020	1.020	0.897	1,175,103
2022-10-07	1.040	1.050	1.020	1.040	0.915	1,231,703
2022-10-06	1.040	1.070	1.020	1.040	0.915	2,212,510
2022-10-05	1.040	1.050	1.030	1.040	0.915	713,500
2022-10-04	1.030	1.050	1.030	1.030	0.906	1,088,004
2022-10-03	1.030	1.050	1.010	1.020	0.897	1,002,700
2022-09-30	1.050	1.060	1.040	1.050	0.924	459,543
2022-09-29	1.060	1.090	1.050	1.050	0.924	1,823,498
2022-09-28	1.080	1.090	1.050	1.060	0.932	1,010,053
2022-09-27	1.090	1.100	1.080	1.080	0.950	1,604,430
2022-09-26	1.100	1.110	1.090	1.090	0.959	806,458
2022-09-23	1.110	1.120	1.100	1.110	0.976	1,185,953
2022-09-22	1.110	1.120	1.100	1.110	0.976	1,459,301
2022-09-21	1.100	1.120	1.100	1.120	0.985	1,792,580
2022-09-20	1.100	1.150	1.100	1.100	0.968	4,400,808
2022-09-19	1.080	1.110	1.080	1.090	0.959	866,621
2022-09-16	1.130	1.130	1.080	1.090	0.959	7,493,337
2022-09-15	1.150	1.160	1.120	1.120	0.985	3,467,420
2022-09-14	1.100	1.220	1.100	1.150	1.012	13,164,550
2022-09-13	1.110	1.110	1.100	1.110	0.976	493,240
2022-09-12	1.120	1.120	1.090	1.100	0.968	306,356
2022-09-09	1.120	1.120	1.100	1.100	0.968	448,029
2022-09-08	1.090	1.120	1.090	1.100	0.968	443,103
2022-09-07	1.110	1.110	1.090	1.100	0.968	445,211
2022-09-06	1.100	1.120	1.100	1.110	0.976	627,920
2022-09-05	1.120	1.120	1.080	1.110	0.976	589,200
2022-09-02	1.100	1.120	1.090	1.100	0.968	622,200
2022-09-01	1.130	1.130	1.100	1.100	0.968	1,094,769
2022-08-31	1.120	1.130	1.110	1.120	0.985	915,143
2022-08-30	1.130	1.130	1.120	1.120	0.985	937,856
2022-08-29	1.100	1.130	1.100	1.120	0.985	868,128
2022-08-26	1.130	1.140	1.120	1.120	0.985	886,812
2022-08-25	1.140	1.140	1.120	1.120	0.985	924,299
2022-08-24	1.140	1.150	1.120	1.130	0.994	939,341
2022-08-23	1.110	1.150	1.110	1.130	0.994	2,114,250
2022-08-22	1.130	1.140	1.110	1.110	0.976	1,182,402
2022-08-19	1.160	1.170	1.130	1.130	0.994	2,409,559
2022-08-18	1.140	1.160	1.140	1.160	1.020	602,531
2022-08-17	1.140	1.160	1.130	1.140	1.003	3,532,070
2022-08-16	1.130	1.160	1.130	1.130	0.994	4,412,135
2022-08-15	1.120	1.160	1.120	1.130	0.994	1,328,169
2022-08-11	1.150	1.160	1.130	1.130	0.994	2,613,805
2022-08-10	1.150	1.170	1.140	1.140	1.003	1,426,555

← NewerPage 17 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.