RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.290	0.310	0.290	0.290	0.281	264,429
2025-10-20	0.300	0.300	0.280	0.290	0.281	390,500
2025-10-17	0.300	0.310	0.290	0.290	0.281	517,230
2025-10-16	0.320	0.320	0.290	0.300	0.291	1,283,600
2025-10-15	0.310	0.320	0.300	0.320	0.310	594,450
2025-10-14	0.320	0.330	0.300	0.310	0.301	787,001
2025-10-10	0.310	0.330	0.310	0.320	0.310	448,756
2025-10-09	0.320	0.330	0.310	0.310	0.301	894,000
2025-10-08	0.340	0.340	0.320	0.320	0.310	791,956
2025-10-07	0.330	0.350	0.330	0.330	0.320	660,800
2025-10-06	0.330	0.350	0.330	0.330	0.320	988,270
2025-10-03	0.340	0.350	0.330	0.330	0.320	808,900
2025-10-02	0.330	0.350	0.330	0.340	0.330	232,958
2025-10-01	0.350	0.350	0.330	0.330	0.320	1,076,800
2025-09-30	0.340	0.350	0.340	0.350	0.339	1,275,400
2025-09-29	0.360	0.370	0.340	0.340	0.330	5,031,902
2025-09-26	0.360	0.380	0.360	0.370	0.359	933,146
2025-09-25	0.370	0.380	0.360	0.360	0.349	1,251,206
2025-09-24	0.370	0.380	0.360	0.370	0.359	3,440,272
2025-09-23	0.380	0.430	0.350	0.370	0.359	20,101,061
2025-09-22	0.400	0.410	0.360	0.370	0.359	4,223,864
2025-09-19	0.360	0.410	0.360	0.390	0.378	10,194,380
2025-09-18	0.360	0.370	0.350	0.360	0.349	1,025,418
2025-09-17	0.360	0.360	0.350	0.350	0.339	925,300
2025-09-16	0.350	0.360	0.350	0.360	0.349	217,800
2025-09-15	0.360	0.360	0.340	0.350	0.339	1,230,000
2025-09-12	0.360	0.370	0.350	0.350	0.339	1,365,408
2025-09-11	0.350	0.370	0.350	0.350	0.339	1,978,151
2025-09-10	0.320	0.390	0.320	0.360	0.349	16,402,350
2025-09-09	0.330	0.330	0.320	0.330	0.320	427,552
2025-09-08	0.330	0.330	0.320	0.330	0.320	349,505
2025-09-05	0.330	0.340	0.320	0.330	0.320	3,377,301
2025-09-04	0.330	0.340	0.310	0.330	0.320	2,969,200
2025-09-03	0.300	0.350	0.290	0.330	0.320	15,404,950
2025-09-02	0.300	0.310	0.290	0.290	0.281	995,006
2025-09-01	0.290	0.300	0.290	0.300	0.291	629,000
2025-08-29	0.300	0.300	0.290	0.290	0.281	821,616
2025-08-28	0.290	0.310	0.280	0.290	0.281	6,229,193
2025-08-27	0.280	0.300	0.280	0.280	0.272	599,400
2025-08-26	0.290	0.290	0.280	0.280	0.272	1,553,500
2025-08-25	0.290	0.300	0.290	0.290	0.281	854,108
2025-08-22	0.290	0.290	0.280	0.280	0.272	1,039,300
2025-08-21	0.290	0.300	0.280	0.290	0.281	1,898,425
2025-08-20	0.280	0.290	0.280	0.290	0.281	168,900
2025-08-19	0.280	0.290	0.270	0.290	0.281	1,520,300
2025-08-18	0.280	0.290	0.280	0.290	0.281	110,802
2025-08-15	0.290	0.300	0.280	0.280	0.272	451,604
2025-08-14	0.290	0.300	0.280	0.290	0.281	2,538,611
2025-08-13	0.300	0.310	0.290	0.290	0.281	817,400
2025-08-08	0.300	0.310	0.300	0.310	0.301	508,600
2025-08-07	0.300	0.310	0.300	0.310	0.301	211,400
2025-08-06	0.290	0.310	0.290	0.310	0.301	270,918
2025-08-05	0.300	0.300	0.290	0.300	0.291	54,500
2025-08-04	0.300	0.300	0.290	0.300	0.291	157,700
2025-08-01	0.310	0.320	0.300	0.300	0.291	1,756,800
2025-07-31	0.310	0.310	0.300	0.310	0.301	386,903
2025-07-30	0.300	0.320	0.300	0.310	0.301	1,667,300
2025-07-29	0.290	0.310	0.290	0.300	0.291	921,801
2025-07-25	0.300	0.300	0.290	0.300	0.291	37,400
2025-07-24	0.300	0.310	0.290	0.300	0.291	365,600

← NewerPage 5 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.