RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.330	0.340	0.310	0.320	0.299	2,416,493
2025-01-21	0.320	0.360	0.320	0.340	0.318	3,239,043
2025-01-20	0.300	0.330	0.290	0.310	0.290	1,978,867
2025-01-17	0.300	0.300	0.280	0.300	0.280	1,181,700
2025-01-16	0.330	0.330	0.300	0.300	0.280	1,634,628
2025-01-15	0.340	0.340	0.320	0.330	0.308	1,997,781
2025-01-14	0.340	0.350	0.340	0.340	0.318	761,506
2025-01-13	0.350	0.360	0.330	0.340	0.318	746,652
2025-01-10	0.370	0.370	0.350	0.350	0.327	1,438,905
2025-01-09	0.380	0.380	0.360	0.360	0.336	1,038,802
2025-01-08	0.390	0.390	0.380	0.380	0.355	422,900
2025-01-07	0.390	0.400	0.380	0.390	0.364	321,012
2025-01-06	0.380	0.400	0.380	0.390	0.364	139,472
2025-01-03	0.390	0.400	0.380	0.390	0.364	1,433,101
2025-01-02	0.400	0.400	0.390	0.400	0.374	79,115
2024-12-30	0.400	0.410	0.390	0.390	0.364	172,200
2024-12-27	0.400	0.410	0.400	0.400	0.374	356,234
2024-12-26	0.400	0.410	0.400	0.400	0.374	252,511
2024-12-25	0.390	0.410	0.390	0.400	0.374	368,630
2024-12-24	0.400	0.400	0.390	0.400	0.374	266,000
2024-12-23	0.400	0.400	0.390	0.400	0.374	154,951
2024-12-20	0.400	0.410	0.390	0.400	0.374	156,552
2024-12-19	0.430	0.430	0.390	0.390	0.364	1,357,200
2024-12-18	0.440	0.440	0.420	0.420	0.392	520,200
2024-12-17	0.430	0.440	0.420	0.440	0.411	84,600
2024-12-16	0.440	0.450	0.420	0.430	0.402	707,859
2024-12-13	0.440	0.450	0.430	0.450	0.420	430,005
2024-12-12	0.450	0.460	0.440	0.440	0.411	391,905
2024-12-11	0.460	0.460	0.440	0.450	0.420	451,753
2024-12-09	0.450	0.460	0.450	0.460	0.430	92,800
2024-12-06	0.450	0.460	0.450	0.460	0.430	242,005
2024-12-04	0.450	0.460	0.440	0.440	0.411	649,606
2024-12-03	0.450	0.460	0.440	0.460	0.430	763,300
2024-12-02	0.450	0.460	0.450	0.460	0.430	257,805
2024-11-29	0.450	0.460	0.440	0.450	0.420	631,504
2024-11-28	0.440	0.470	0.440	0.450	0.420	1,218,200
2024-11-27	0.460	0.460	0.440	0.440	0.411	675,280
2024-11-26	0.450	0.460	0.440	0.460	0.430	639,555
2024-11-25	0.470	0.470	0.440	0.450	0.420	1,265,691
2024-11-22	0.460	0.470	0.450	0.460	0.430	1,082,706
2024-11-21	0.460	0.470	0.460	0.460	0.430	147,643
2024-11-20	0.470	0.480	0.460	0.460	0.430	181,051
2024-11-19	0.460	0.480	0.460	0.470	0.439	315,511
2024-11-18	0.460	0.480	0.460	0.460	0.430	343,412
2024-11-15	0.470	0.490	0.460	0.480	0.448	2,364,755
2024-11-14	0.470	0.490	0.470	0.480	0.448	107,750
2024-11-13	0.470	0.480	0.470	0.480	0.448	333,860
2024-11-12	0.480	0.480	0.460	0.460	0.430	755,940
2024-11-11	0.490	0.500	0.470	0.480	0.448	702,380
2024-11-08	0.500	0.500	0.480	0.490	0.458	195,967
2024-11-07	0.500	0.510	0.490	0.490	0.458	225,054
2024-11-06	0.490	0.510	0.490	0.500	0.467	204,032
2024-11-05	0.510	0.510	0.480	0.500	0.467	1,474,973
2024-11-04	0.500	0.510	0.500	0.500	0.467	123,119
2024-11-01	0.510	0.510	0.500	0.510	0.476	413,436
2024-10-31	0.510	0.510	0.500	0.510	0.476	817,325
2024-10-30	0.500	0.520	0.500	0.510	0.476	424,300
2024-10-29	0.500	0.520	0.500	0.510	0.476	640,700
2024-10-28	0.510	0.510	0.490	0.490	0.458	458,058
2024-10-25	0.510	0.520	0.500	0.500	0.467	1,718,400

← NewerPage 8 of 21 · 1,216 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.