RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.280	1.290	1.250	1.280	1.126	4,263,600
2022-05-09	1.300	1.330	1.260	1.270	1.117	9,132,700
2022-05-06	1.290	1.310	1.260	1.300	1.144	9,888,200
2022-05-05	1.360	1.370	1.320	1.330	1.170	4,452,900
2022-05-03	1.360	1.380	1.320	1.340	1.179	8,394,400
2022-04-29	1.380	1.410	1.360	1.380	1.214	8,324,000
2022-04-28	1.350	1.390	1.350	1.370	1.205	15,427,700
2022-04-27	1.470	1.490	1.440	1.460	1.196	17,569,400
2022-04-26	1.530	1.540	1.460	1.460	1.196	26,393,699
2022-04-25	1.510	1.540	1.500	1.520	1.246	7,274,100
2022-04-22	1.540	1.540	1.510	1.520	1.246	17,151,100
2022-04-21	1.530	1.570	1.520	1.540	1.262	17,953,199
2022-04-20	1.530	1.550	1.520	1.520	1.246	10,004,000
2022-04-19	1.510	1.560	1.510	1.520	1.246	24,160,100
2022-04-18	1.470	1.540	1.470	1.510	1.237	16,339,000
2022-04-12	1.450	1.470	1.430	1.460	1.196	13,257,200
2022-04-11	1.560	1.560	1.450	1.450	1.188	29,142,301
2022-04-08	1.550	1.580	1.540	1.560	1.278	15,477,600
2022-04-07	1.530	1.550	1.500	1.550	1.270	14,849,500
2022-04-05	1.590	1.630	1.520	1.530	1.254	69,004,398
2022-04-04	1.570	1.620	1.550	1.580	1.295	79,838,797
2022-04-01	1.510	1.620	1.490	1.570	1.287	150,833,109
2022-03-31	1.500	1.520	1.490	1.490	1.221	7,915,300
2022-03-30	1.490	1.500	1.480	1.490	1.221	7,801,900
2022-03-29	1.480	1.520	1.470	1.490	1.221	19,600,500
2022-03-28	1.470	1.490	1.470	1.480	1.213	4,793,200
2022-03-25	1.510	1.510	1.440	1.460	1.196	19,164,301
2022-03-24	1.500	1.520	1.500	1.500	1.229	7,103,990
2022-03-23	1.540	1.540	1.500	1.500	1.229	13,509,800
2022-03-22	1.490	1.550	1.490	1.520	1.246	29,125,301
2022-03-21	1.490	1.500	1.470	1.490	1.221	5,361,000
2022-03-18	1.480	1.520	1.470	1.480	1.213	14,563,600
2022-03-17	1.490	1.500	1.470	1.470	1.205	9,930,200
2022-03-16	1.470	1.480	1.450	1.470	1.205	5,717,600
2022-03-15	1.510	1.510	1.430	1.460	1.196	20,438,199
2022-03-14	1.510	1.530	1.500	1.500	1.229	8,719,600
2022-03-11	1.490	1.530	1.470	1.500	1.229	23,270,100
2022-03-10	1.470	1.520	1.460	1.470	1.205	34,510,398
2022-03-09	1.360	1.490	1.350	1.470	1.205	46,683,398
2022-03-08	1.430	1.460	1.300	1.330	1.090	46,804,801
2022-03-07	1.500	1.540	1.440	1.460	1.196	33,594,500
2022-03-04	1.530	1.550	1.500	1.500	1.229	18,121,801
2022-03-03	1.550	1.580	1.520	1.530	1.254	27,977,100
2022-03-02	1.520	1.560	1.510	1.530	1.254	24,373,100
2022-03-01	1.510	1.560	1.500	1.520	1.246	45,099,102
2022-02-28	1.470	1.530	1.450	1.490	1.221	32,387,699
2022-02-25	1.440	1.480	1.440	1.470	1.205	18,076,301
2022-02-24	1.500	1.510	1.400	1.410	1.155	58,726,102
2022-02-23	1.450	1.500	1.440	1.450	1.188	24,190,801
2022-02-22	1.410	1.460	1.400	1.440	1.180	30,469,699
2022-02-21	1.450	1.560	1.430	1.450	1.188	155,227,906
2022-02-18	1.440	1.460	1.420	1.450	1.188	18,121,500
2022-02-17	1.430	1.490	1.430	1.450	1.188	40,102,301
2022-02-15	1.390	1.440	1.380	1.410	1.155	21,542,199
2022-02-14	1.370	1.420	1.370	1.390	1.139	8,835,100
2022-02-11	1.380	1.410	1.360	1.370	1.123	4,406,600
2022-02-10	1.430	1.430	1.380	1.380	1.131	12,726,000
2022-02-09	1.440	1.490	1.410	1.430	1.172	48,932,898
2022-02-08	1.400	1.460	1.390	1.430	1.172	39,147,500
2022-02-07	1.430	1.430	1.380	1.390	1.139	7,916,200

← NewerPage 19 of 21 · 1,217 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.