RPCG Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.520	0.520	0.510	0.510	0.476	487,816
2024-10-22	0.530	0.530	0.510	0.520	0.486	253,904
2024-10-21	0.550	0.550	0.510	0.520	0.486	4,214,582
2024-10-18	0.540	0.570	0.540	0.560	0.523	755,905
2024-10-17	0.550	0.570	0.550	0.550	0.514	618,006
2024-10-16	0.540	0.560	0.540	0.560	0.523	726,107
2024-10-15	0.570	0.580	0.540	0.540	0.504	1,909,132
2024-10-11	0.580	0.580	0.570	0.580	0.542	124,424
2024-10-10	0.570	0.580	0.570	0.580	0.542	498,500
2024-10-09	0.580	0.580	0.560	0.580	0.542	1,597,316
2024-10-08	0.580	0.590	0.580	0.590	0.551	628,500
2024-10-07	0.600	0.600	0.580	0.580	0.542	420,700
2024-10-04	0.590	0.590	0.580	0.590	0.551	784,100
2024-10-03	0.600	0.600	0.590	0.590	0.551	1,310,373
2024-10-02	0.590	0.630	0.590	0.590	0.551	5,792,814
2024-10-01	0.570	0.640	0.570	0.590	0.551	5,868,009
2024-09-30	0.570	0.580	0.570	0.570	0.532	187,505
2024-09-27	0.570	0.580	0.560	0.570	0.532	617,110
2024-09-26	0.580	0.590	0.570	0.570	0.532	606,606
2024-09-25	0.600	0.600	0.580	0.580	0.542	2,382,434
2024-09-24	0.600	0.600	0.580	0.600	0.560	1,449,512
2024-09-23	0.600	0.610	0.580	0.590	0.551	2,074,511
2024-09-20	0.590	0.600	0.580	0.590	0.551	1,418,032
2024-09-19	0.580	0.590	0.570	0.570	0.532	1,662,664
2024-09-18	0.580	0.590	0.570	0.580	0.542	1,808,300
2024-09-17	0.560	0.580	0.560	0.580	0.542	2,162,027
2024-09-16	0.560	0.570	0.550	0.570	0.532	745,031
2024-09-13	0.550	0.570	0.550	0.560	0.523	1,285,000
2024-09-12	0.560	0.560	0.540	0.560	0.523	719,465
2024-09-11	0.580	0.580	0.550	0.550	0.514	765,426
2024-09-10	0.580	0.600	0.560	0.560	0.523	2,608,026
2024-09-09	0.550	0.580	0.550	0.570	0.532	1,843,614
2024-09-06	0.550	0.560	0.540	0.540	0.504	1,323,802
2024-09-05	0.540	0.550	0.540	0.550	0.514	432,600
2024-09-04	0.540	0.550	0.530	0.540	0.504	492,006
2024-09-03	0.540	0.570	0.530	0.540	0.504	2,128,512
2024-09-02	0.560	0.560	0.540	0.540	0.504	414,690
2024-08-30	0.540	0.560	0.530	0.560	0.523	1,049,600
2024-08-29	0.550	0.560	0.540	0.540	0.504	1,205,722
2024-08-28	0.560	0.570	0.550	0.550	0.514	558,602
2024-08-27	0.540	0.560	0.530	0.560	0.523	1,167,930
2024-08-26	0.520	0.550	0.520	0.540	0.504	2,258,100
2024-08-23	0.520	0.530	0.510	0.520	0.486	665,505
2024-08-22	0.510	0.530	0.510	0.510	0.476	494,258
2024-08-21	0.510	0.530	0.510	0.520	0.486	1,773,421
2024-08-20	0.510	0.520	0.500	0.510	0.476	1,432,118
2024-08-19	0.490	0.510	0.490	0.500	0.467	383,785
2024-08-16	0.480	0.490	0.480	0.490	0.458	539,517
2024-08-15	0.500	0.510	0.480	0.490	0.458	479,220
2024-08-14	0.490	0.500	0.490	0.500	0.467	203,378
2024-08-13	0.490	0.500	0.480	0.490	0.458	516,450
2024-08-09	0.540	0.540	0.490	0.500	0.467	2,067,177
2024-08-08	0.530	0.540	0.520	0.540	0.504	243,115
2024-08-07	0.510	0.530	0.500	0.530	0.495	640,805
2024-08-06	0.520	0.530	0.510	0.520	0.486	1,005,682
2024-08-05	0.550	0.550	0.520	0.530	0.495	1,192,847
2024-08-02	0.570	0.570	0.550	0.560	0.523	632,586
2024-08-01	0.580	0.590	0.560	0.570	0.532	1,377,726
2024-07-31	0.570	0.580	0.560	0.570	0.532	932,744
2024-07-30	0.600	0.610	0.580	0.580	0.542	942,201

← NewerPage 9 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.