RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.120	1.160	1.120	1.140	1.003	2,390,800
2022-08-08	1.120	1.140	1.100	1.110	0.976	632,249
2022-08-05	1.130	1.140	1.110	1.110	0.976	961,158
2022-08-04	1.120	1.130	1.110	1.110	0.976	1,389,720
2022-08-03	1.130	1.130	1.110	1.110	0.976	366,426
2022-08-02	1.150	1.150	1.100	1.120	0.985	1,125,273
2022-08-01	1.130	1.170	1.110	1.130	0.994	4,420,574
2022-07-27	1.070	1.120	1.070	1.120	0.985	4,093,562
2022-07-26	1.090	1.120	1.060	1.060	0.932	3,968,913
2022-07-25	1.020	1.070	1.020	1.070	0.941	2,696,794
2022-07-22	1.030	1.050	1.020	1.020	0.897	1,776,288
2022-07-21	1.020	1.030	1.000	1.020	0.897	1,976,210
2022-07-20	1.020	1.030	1.010	1.010	0.888	1,587,600
2022-07-19	1.030	1.030	1.010	1.010	0.888	958,712
2022-07-18	1.000	1.030	1.000	1.030	0.906	1,371,765
2022-07-15	1.010	1.020	0.990	1.000	0.880	1,717,970
2022-07-14	1.020	1.030	1.000	1.010	0.888	1,864,600
2022-07-12	1.010	1.030	1.000	1.020	0.897	1,704,832
2022-07-11	1.020	1.020	0.990	1.000	0.880	2,428,750
2022-07-08	1.030	1.050	1.010	1.020	0.897	2,189,656
2022-07-07	1.020	1.050	1.010	1.030	0.906	3,176,231
2022-07-06	1.050	1.070	0.990	1.000	0.880	5,352,266
2022-07-05	1.140	1.140	1.060	1.070	0.941	3,205,000
2022-07-04	1.140	1.150	1.120	1.140	1.003	1,651,032
2022-07-01	1.130	1.140	1.130	1.140	1.003	645,200
2022-06-30	1.150	1.160	1.120	1.130	0.994	1,461,501
2022-06-29	1.150	1.160	1.130	1.140	1.003	1,575,905
2022-06-28	1.150	1.180	1.150	1.160	1.020	2,428,009
2022-06-27	1.140	1.160	1.130	1.150	1.012	981,120
2022-06-24	1.140	1.150	1.140	1.150	1.012	581,410
2022-06-23	1.150	1.160	1.130	1.130	0.994	1,359,528
2022-06-22	1.180	1.190	1.140	1.140	1.003	2,709,861
2022-06-21	1.160	1.200	1.160	1.180	1.038	2,010,589
2022-06-20	1.140	1.160	1.120	1.150	1.012	1,970,800
2022-06-17	1.170	1.170	1.110	1.150	1.012	3,490,510
2022-06-16	1.230	1.230	1.170	1.180	1.038	3,638,519
2022-06-15	1.210	1.220	1.200	1.200	1.056	1,744,319
2022-06-14	1.200	1.230	1.180	1.200	1.056	3,837,401
2022-06-13	1.230	1.260	1.200	1.200	1.056	5,405,302
2022-06-10	1.290	1.290	1.250	1.250	1.100	4,272,501
2022-06-09	1.310	1.340	1.270	1.290	1.135	15,699,450
2022-06-08	1.330	1.330	1.290	1.300	1.144	19,520,980
2022-06-07	1.230	1.430	1.220	1.350	1.188	74,953,938
2022-06-06	1.220	1.230	1.210	1.220	1.073	1,649,900
2022-06-02	1.230	1.260	1.210	1.220	1.073	13,884,090
2022-06-01	1.220	1.240	1.210	1.230	1.082	2,801,525
2022-05-31	1.220	1.250	1.210	1.220	1.073	4,858,080
2022-05-30	1.220	1.250	1.190	1.230	1.082	6,490,999
2022-05-27	1.220	1.230	1.210	1.210	1.064	3,441,649
2022-05-26	1.210	1.220	1.190	1.210	1.064	2,211,515
2022-05-25	1.220	1.240	1.190	1.200	1.056	5,150,573
2022-05-24	1.210	1.230	1.190	1.200	1.056	2,404,051
2022-05-23	1.210	1.240	1.190	1.210	1.064	2,499,155
2022-05-20	1.200	1.220	1.190	1.200	1.056	2,002,400
2022-05-19	1.170	1.220	1.170	1.190	1.047	3,550,100
2022-05-18	1.240	1.240	1.210	1.220	1.073	2,516,700
2022-05-17	1.190	1.230	1.170	1.230	1.082	7,492,900
2022-05-13	1.180	1.200	1.140	1.160	1.020	7,794,800
2022-05-12	1.250	1.250	1.180	1.190	1.047	8,689,800
2022-05-11	1.290	1.290	1.230	1.250	1.100	5,414,700

← NewerPage 18 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.