RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	1.450	1.460	1.410	1.420	1.164	17,390,699
2022-02-03	1.380	1.480	1.370	1.450	1.188	39,857,398
2022-02-02	1.390	1.400	1.370	1.380	1.131	3,738,100
2022-02-01	1.380	1.390	1.370	1.380	1.131	4,654,400
2022-01-31	1.400	1.400	1.370	1.380	1.131	6,059,600
2022-01-28	1.330	1.380	1.330	1.350	1.106	8,270,000
2022-01-27	1.350	1.360	1.280	1.320	1.082	20,409,600
2022-01-26	1.410	1.420	1.340	1.370	1.123	19,539,301
2022-01-25	1.380	1.410	1.360	1.400	1.147	15,397,600
2022-01-24	1.460	1.490	1.390	1.390	1.139	24,617,500
2022-01-21	1.520	1.520	1.440	1.490	1.221	23,519,600
2022-01-20	1.610	1.630	1.520	1.520	1.246	62,074,898
2022-01-19	1.520	1.610	1.520	1.590	1.303	59,528,898
2022-01-18	1.600	1.600	1.510	1.510	1.237	49,729,801
2022-01-17	1.600	1.620	1.590	1.600	1.311	26,837,801
2022-01-14	1.610	1.630	1.580	1.590	1.303	50,835,398
2022-01-13	1.600	1.660	1.590	1.600	1.311	189,890,406
2022-01-12	1.510	1.650	1.500	1.580	1.295	367,754,594
2022-01-11	1.420	1.450	1.380	1.450	1.188	23,213,699
2022-01-10	1.390	1.430	1.370	1.410	1.155	36,686,699
2022-01-07	1.390	1.390	1.370	1.380	1.131	3,580,800
2022-01-06	1.410	1.410	1.370	1.380	1.131	11,701,600
2022-01-05	1.380	1.410	1.360	1.410	1.155	18,326,400
2022-01-04	1.350	1.380	1.350	1.380	1.131	8,162,000
2021-12-30	1.350	1.350	1.330	1.340	1.098	3,031,200
2021-12-29	1.360	1.380	1.330	1.340	1.098	7,930,800
2021-12-28	1.350	1.380	1.350	1.360	1.114	6,601,600
2021-12-27	1.350	1.390	1.350	1.360	1.114	8,498,400
2021-12-24	1.350	1.380	1.340	1.370	1.123	4,077,500
2021-12-23	1.330	1.380	1.330	1.350	1.106	7,491,800
2021-12-22	1.340	1.360	1.320	1.330	1.090	4,931,000
2021-12-21	1.350	1.370	1.330	1.330	1.090	6,701,000
2021-12-20	1.380	1.380	1.330	1.340	1.098	13,623,300
2021-12-17	1.400	1.460	1.380	1.380	1.131	50,629,898
2021-12-16	1.390	1.420	1.380	1.400	1.147	12,667,800
2021-12-15	1.380	1.390	1.370	1.380	1.131	6,274,500
2021-12-14	1.380	1.400	1.360	1.380	1.131	10,704,500
2021-12-13	1.410	1.430	1.370	1.380	1.131	8,867,300
2021-12-09	1.390	1.430	1.380	1.410	1.155	11,738,500
2021-12-08	1.420	1.420	1.370	1.380	1.131	9,856,100
2021-12-07	1.370	1.430	1.360	1.410	1.155	19,449,400
2021-12-03	1.350	1.380	1.350	1.360	1.114	4,660,800
2021-12-02	1.350	1.360	1.340	1.340	1.098	7,153,500
2021-12-01	1.330	1.370	1.300	1.360	1.114	13,944,200
2021-11-30	1.370	1.400	1.300	1.320	1.082	23,144,000
2021-11-29	1.380	1.410	1.350	1.350	1.106	15,983,800
2021-11-26	1.430	1.450	1.370	1.380	1.131	21,862,199
2021-11-25	1.470	1.480	1.420	1.420	1.164	34,226,602
2021-11-24	1.380	1.490	1.380	1.460	1.196	91,433,102
2021-11-23	1.390	1.400	1.370	1.380	1.131	12,925,800
2021-11-22	1.390	1.400	1.370	1.380	1.131	9,921,800
2021-11-19	1.370	1.430	1.370	1.380	1.131	48,726,602
2021-11-18	1.360	1.380	1.350	1.370	1.123	12,008,500
2021-11-17	1.360	1.370	1.340	1.350	1.106	15,327,600
2021-11-16	1.360	1.440	1.360	1.360	1.114	51,824,602
2021-11-15	1.390	1.400	1.330	1.350	1.106	35,586,102
2021-11-12	1.430	1.460	1.410	1.410	1.155	10,805,700
2021-11-11	1.440	1.450	1.410	1.420	1.164	10,820,400
2021-11-10	1.440	1.480	1.430	1.430	1.172	22,521,400
2021-11-09	1.430	1.450	1.410	1.450	1.188	14,086,100

← NewerPage 20 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.