RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.380	0.380	0.370	0.370	0.370	976,975
2026-07-17	0.380	0.380	0.370	0.370	0.370	431,010
2026-07-16	0.380	0.390	0.370	0.370	0.370	4,750,250
2026-07-15	0.360	0.380	0.360	0.380	0.380	2,105,101
2026-07-14	0.360	0.370	0.360	0.370	0.370	431,301
2026-07-13	0.360	0.360	0.350	0.360	0.360	505,310
2026-07-10	0.350	0.360	0.340	0.360	0.360	253,700
2026-07-09	0.360	0.360	0.340	0.340	0.340	1,743,800
2026-07-08	0.350	0.360	0.350	0.350	0.350	238,502
2026-07-07	0.350	0.360	0.350	0.350	0.350	74,309
2026-07-06	0.350	0.360	0.350	0.350	0.350	52,500
2026-07-03	0.350	0.360	0.350	0.350	0.350	883,421
2026-07-02	0.350	0.360	0.340	0.350	0.350	1,083,300
2026-07-01	0.350	0.380	0.340	0.350	0.350	4,385,310
2026-06-30	0.350	0.350	0.340	0.340	0.340	132,702
2026-06-29	0.340	0.350	0.340	0.340	0.340	509,338
2026-06-26	0.340	0.350	0.330	0.330	0.330	734,606
2026-06-25	0.350	0.350	0.340	0.340	0.340	89,300
2026-06-24	0.340	0.350	0.340	0.340	0.340	242,200
2026-06-23	0.350	0.360	0.340	0.340	0.340	378,601
2026-06-22	0.350	0.360	0.350	0.350	0.350	134,700
2026-06-19	0.360	0.360	0.350	0.360	0.360	121,100
2026-06-18	0.360	0.370	0.350	0.360	0.360	311,600
2026-06-17	0.360	0.370	0.350	0.360	0.360	514,600
2026-06-16	0.350	0.370	0.350	0.360	0.360	573,101
2026-06-15	0.370	0.370	0.350	0.350	0.350	529,760
2026-06-12	0.360	0.370	0.350	0.350	0.350	216,272
2026-06-11	0.350	0.360	0.350	0.360	0.360	320,800
2026-06-10	0.350	0.360	0.350	0.350	0.350	819,700
2026-06-09	0.350	0.360	0.350	0.350	0.350	358,300
2026-06-08	0.360	0.370	0.350	0.350	0.350	382,900
2026-06-05	0.370	0.380	0.350	0.360	0.360	2,208,400
2026-06-04	0.370	0.380	0.370	0.370	0.370	305,925
2026-06-02	0.370	0.390	0.370	0.370	0.370	1,767,330
2026-05-29	0.370	0.380	0.370	0.370	0.370	421,200
2026-05-28	0.360	0.380	0.360	0.370	0.370	1,607,877
2026-05-27	0.360	0.370	0.360	0.370	0.370	399,240
2026-05-26	0.370	0.370	0.360	0.360	0.360	1,457,300
2026-05-25	0.380	0.380	0.370	0.370	0.370	1,846,101
2026-05-22	0.390	0.400	0.380	0.380	0.380	2,935,910
2026-05-21	0.380	0.390	0.370	0.380	0.380	1,248,801
2026-05-20	0.380	0.390	0.380	0.380	0.380	1,707,010
2026-05-19	0.380	0.390	0.370	0.380	0.380	1,238,000
2026-05-18	0.380	0.390	0.370	0.370	0.370	2,371,130
2026-05-15	0.370	0.380	0.370	0.380	0.380	1,856,100
2026-05-14	0.380	0.410	0.380	0.380	0.380	31,596,561
2026-05-13	0.340	0.390	0.340	0.370	0.370	10,841,310
2026-05-12	0.360	0.370	0.340	0.340	0.340	2,265,370
2026-05-11	0.360	0.370	0.360	0.360	0.360	529,200
2026-05-08	0.360	0.370	0.350	0.360	0.360	1,275,000
2026-05-07	0.370	0.380	0.360	0.370	0.370	2,373,100
2026-05-06	0.380	0.390	0.360	0.370	0.370	8,108,001
2026-05-05	0.370	0.390	0.360	0.380	0.380	12,037,470
2026-04-30	0.360	0.380	0.350	0.360	0.360	8,785,395
2026-04-29	0.330	0.370	0.330	0.350	0.350	11,259,700
2026-04-28	0.350	0.350	0.330	0.330	0.320	5,591,666
2026-04-27	0.360	0.380	0.340	0.350	0.339	5,196,494
2026-04-24	0.360	0.380	0.350	0.350	0.339	4,519,700
2026-04-23	0.340	0.380	0.340	0.350	0.339	10,789,730
2026-04-22	0.360	0.370	0.330	0.340	0.330	5,344,071

← NewerPage 2 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.