Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 29.50
-0.25 (-0.84%)
At close: Dec 30, 2025
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.84% | 1,522,851 |
| Dec 29, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.75 | - | 3,163,209 |
| Dec 26, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 732,395 |
| Dec 25, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | - | 710,351 |
| Dec 24, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 1,084,892 |
| Dec 23, 2025 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 2,500,193 |
| Dec 22, 2025 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 0.87% | 1,104,240 |
| Dec 19, 2025 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | -0.86% | 2,172,298 |
| Dec 18, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 2,080,857 |
| Dec 17, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 2,596,446 |
| Dec 16, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 1,506,403 |
| Dec 15, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 1,402,266 |
| Dec 12, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 2.56% | 1,780,023 |
| Dec 11, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 347,986 |
| Dec 9, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | - | 377,326 |
| Dec 8, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | 29.50 | 0.85% | 1,678,644 |
| Dec 4, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -1.68% | 2,232,971 |
| Dec 3, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 1,385,489 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 2,179,095 |
| Dec 1, 2025 | 29.25 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 6,799,889 |
| Nov 28, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | 29.50 | 2.61% | 3,024,988 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 1,448,929 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 730,088 |
| Nov 25, 2025 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | - | 1,246,304 |
| Nov 24, 2025 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | -0.85% | 4,127,532 |
| Nov 21, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 29.25 | 2.63% | 1,883,210 |
| Nov 20, 2025 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | - | 618,168 |
| Nov 19, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 1,928,279 |
| Nov 18, 2025 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 2,358,022 |
| Nov 17, 2025 | 28.50 | 29.50 | 28.25 | 29.25 | 29.25 | 2.63% | 6,530,012 |
| Nov 14, 2025 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 2,722,348 |
| Nov 13, 2025 | 28.75 | 29.00 | 28.25 | 28.25 | 28.25 | -1.74% | 1,626,713 |
| Nov 12, 2025 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 1,742,758 |
| Nov 11, 2025 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | - | 3,380,371 |
| Nov 10, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 920,974 |
| Nov 7, 2025 | 28.25 | 29.75 | 28.25 | 29.00 | 29.00 | 1.75% | 9,032,695 |
| Nov 6, 2025 | 27.50 | 28.50 | 27.50 | 28.50 | 28.50 | 4.59% | 4,079,186 |
| Nov 5, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 1.87% | 3,249,847 |
| Nov 4, 2025 | 26.75 | 27.00 | 26.75 | 26.75 | 26.75 | -0.93% | 816,734 |
| Nov 3, 2025 | 27.50 | 27.75 | 26.75 | 27.00 | 27.00 | -2.70% | 2,097,764 |
| Oct 31, 2025 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | 0.91% | 1,091,139 |
| Oct 30, 2025 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | - | 1,728,521 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 2,172,619 |
| Oct 28, 2025 | 28.50 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 2,156,020 |
| Oct 27, 2025 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | 0.89% | 3,270,654 |
| Oct 24, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 1,899,501 |
| Oct 22, 2025 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | -0.88% | 2,486,776 |
| Oct 21, 2025 | 28.75 | 29.00 | 28.00 | 28.50 | 28.50 | -0.87% | 3,021,470 |
| Oct 20, 2025 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | - | 3,057,832 |
| Oct 17, 2025 | 28.25 | 29.25 | 28.25 | 28.75 | 28.75 | 1.77% | 5,549,041 |