RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.380	0.390	0.360	0.360	0.349	4,338,710
2026-04-20	0.390	0.400	0.360	0.380	0.369	7,658,400
2026-04-17	0.410	0.420	0.390	0.390	0.378	3,285,236
2026-04-16	0.400	0.420	0.390	0.410	0.398	2,458,485
2026-04-10	0.430	0.440	0.400	0.410	0.398	5,866,939
2026-04-09	0.410	0.430	0.400	0.420	0.407	7,493,135
2026-04-08	0.410	0.430	0.400	0.400	0.388	5,842,567
2026-04-07	0.410	0.440	0.400	0.420	0.407	11,340,600
2026-04-03	0.450	0.460	0.400	0.400	0.388	12,027,240
2026-04-02	0.420	0.470	0.420	0.440	0.427	24,048,859
2026-04-01	0.490	0.490	0.390	0.410	0.398	32,709,330
2026-03-31	0.410	0.520	0.410	0.470	0.456	64,572,801
2026-03-30	0.420	0.430	0.400	0.400	0.388	6,688,408
2026-03-27	0.420	0.440	0.400	0.410	0.398	14,532,750
2026-03-26	0.370	0.450	0.360	0.420	0.407	48,150,289
2026-03-25	0.360	0.370	0.340	0.360	0.349	5,186,966
2026-03-24	0.390	0.410	0.360	0.360	0.349	10,946,110
2026-03-23	0.390	0.390	0.350	0.380	0.369	19,738,400
2026-03-20	0.300	0.390	0.300	0.390	0.378	36,919,289
2026-03-19	0.300	0.310	0.300	0.300	0.291	870,760
2026-03-18	0.310	0.320	0.300	0.320	0.310	1,474,301
2026-03-17	0.290	0.310	0.290	0.310	0.301	1,242,200
2026-03-16	0.280	0.300	0.280	0.290	0.281	951,560
2026-03-13	0.290	0.300	0.280	0.290	0.281	954,320
2026-03-12	0.270	0.300	0.270	0.280	0.272	2,875,730
2026-03-11	0.280	0.280	0.270	0.270	0.262	1,588,673
2026-03-10	0.280	0.290	0.280	0.280	0.272	1,797,250
2026-03-09	0.290	0.300	0.270	0.280	0.272	2,925,148
2026-03-06	0.310	0.320	0.290	0.290	0.281	2,452,109
2026-03-05	0.320	0.320	0.300	0.300	0.291	1,529,899
2026-03-04	0.330	0.340	0.310	0.310	0.301	10,892,840
2026-03-02	0.310	0.350	0.310	0.320	0.310	10,265,380
2026-02-27	0.300	0.310	0.290	0.290	0.281	1,219,299
2026-02-26	0.300	0.310	0.300	0.310	0.301	995,339
2026-02-25	0.320	0.320	0.290	0.310	0.301	689,221
2026-02-24	0.300	0.320	0.300	0.310	0.301	515,416
2026-02-23	0.310	0.320	0.300	0.310	0.301	1,855,701
2026-02-20	0.310	0.310	0.300	0.300	0.291	906,289
2026-02-19	0.300	0.330	0.290	0.310	0.301	3,783,193
2026-02-18	0.310	0.310	0.290	0.290	0.281	634,951
2026-02-17	0.280	0.310	0.280	0.310	0.301	711,411
2026-02-16	0.290	0.300	0.280	0.300	0.291	626,902
2026-02-13	0.290	0.300	0.280	0.290	0.281	839,255
2026-02-12	0.300	0.310	0.290	0.300	0.291	4,045,802
2026-02-11	0.280	0.300	0.270	0.300	0.291	5,751,210
2026-02-10	0.270	0.290	0.260	0.280	0.272	3,708,209
2026-02-09	0.280	0.280	0.270	0.270	0.262	533,412
2026-02-06	0.270	0.290	0.270	0.280	0.272	325,310
2026-02-05	0.280	0.280	0.270	0.270	0.262	244,653
2026-02-04	0.280	0.280	0.270	0.270	0.262	45,807
2026-02-03	0.280	0.280	0.270	0.280	0.272	770,800
2026-02-02	0.270	0.280	0.270	0.280	0.272	189,600
2026-01-30	0.280	0.280	0.270	0.270	0.262	132,400
2026-01-29	0.270	0.280	0.270	0.270	0.262	238,700
2026-01-28	0.280	0.290	0.270	0.270	0.262	1,202,315
2026-01-27	0.270	0.280	0.270	0.280	0.272	30,800
2026-01-26	0.270	0.280	0.270	0.280	0.272	422,010
2026-01-23	0.270	0.280	0.260	0.270	0.262	641,742
2026-01-22	0.270	0.280	0.260	0.270	0.262	1,115,440
2026-01-21	0.280	0.280	0.270	0.280	0.272	361,800

← NewerPage 3 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.