Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 30.75
-0.25 (-0.81%)
At close: Mar 2, 2026
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 31.75 | 31.75 | 30.75 | 31.00 | 31.00 | -2.36% | 6,787,757 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 2,062,222 |
| Feb 25, 2026 | 32.25 | 32.50 | 31.75 | 32.00 | 32.00 | -0.78% | 2,244,604 |
| Feb 24, 2026 | 31.25 | 32.50 | 31.25 | 32.25 | 32.25 | 3.20% | 5,037,498 |
| Feb 23, 2026 | 31.75 | 32.25 | 31.00 | 31.25 | 31.25 | -2.34% | 2,837,218 |
| Feb 20, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | - | 3,418,596 |
| Feb 19, 2026 | 31.75 | 32.25 | 31.50 | 32.00 | 32.00 | 0.79% | 5,402,500 |
| Feb 18, 2026 | 31.50 | 31.75 | 31.00 | 31.75 | 31.75 | 0.79% | 2,934,941 |
| Feb 17, 2026 | 31.25 | 31.50 | 30.50 | 31.50 | 31.50 | 0.80% | 4,506,728 |
| Feb 16, 2026 | 31.25 | 31.25 | 31.00 | 31.25 | 31.25 | - | 925,309 |
| Feb 13, 2026 | 31.50 | 32.00 | 31.00 | 31.25 | 31.25 | -0.79% | 5,210,727 |
| Feb 12, 2026 | 31.25 | 31.75 | 31.00 | 31.50 | 31.50 | 0.80% | 4,103,622 |
| Feb 11, 2026 | 31.25 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 2,159,707 |
| Feb 10, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 6,304,062 |
| Feb 9, 2026 | 31.00 | 31.25 | 30.75 | 31.00 | 31.00 | 1.64% | 4,479,614 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 3,128,743 |
| Feb 5, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 1,943,298 |
| Feb 4, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 1,604,398 |
| Feb 3, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 2,283,460 |
| Feb 2, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | -0.81% | 1,776,672 |
| Jan 30, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 2,529,589 |
| Jan 29, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | -0.81% | 2,149,178 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.25 | 31.00 | 31.00 | - | 2,819,970 |
| Jan 27, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 2,883,036 |
| Jan 26, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 1,905,993 |
| Jan 23, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -1.61% | 1,953,638 |
| Jan 22, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 2,914,571 |
| Jan 21, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 2,734,702 |
| Jan 20, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 4,387,716 |
| Jan 19, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 2,451,676 |
| Jan 16, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 1.69% | 2,738,362 |
| Jan 15, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 1,803,092 |
| Jan 14, 2026 | 28.50 | 29.25 | 28.50 | 29.00 | 29.00 | 0.87% | 2,644,554 |
| Jan 13, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 1,578,119 |
| Jan 12, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 555,408 |
| Jan 9, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -0.85% | 698,369 |
| Jan 8, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.84% | 2,571,751 |
| Jan 7, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 765,550 |
| Jan 6, 2026 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 675,161 |
| Jan 5, 2026 | 29.75 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 2,621,449 |
| 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 |