Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 26.00
-0.50 (-1.89%)
Aug 1, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -1.89% | 2,329,899 |
| Jul 31, 2025 | 26.25 | 26.50 | 25.75 | 26.50 | 26.50 | 0.95% | 4,439,368 |
| Jul 30, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 1,988,350 |
| Jul 29, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 26.00 | 1.96% | 3,207,921 |
| Jul 25, 2025 | 25.50 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 1,001,713 |
| Jul 24, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | - | 3,530,664 |
| Jul 23, 2025 | 25.25 | 26.00 | 25.25 | 25.75 | 25.75 | 3.00% | 2,925,616 |
| Jul 22, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 2,049,873 |
| Jul 21, 2025 | 25.75 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 2,318,760 |
| Jul 18, 2025 | 25.50 | 26.00 | 25.50 | 25.50 | 25.50 | -0.97% | 1,425,879 |
| Jul 17, 2025 | 25.25 | 25.75 | 25.00 | 25.75 | 25.75 | 1.98% | 3,364,035 |
| Jul 16, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 25.25 | 1.00% | 1,458,692 |
| Jul 15, 2025 | 24.90 | 25.25 | 24.80 | 25.00 | 25.00 | 0.40% | 1,619,138 |
| Jul 14, 2025 | 24.70 | 25.00 | 24.70 | 24.90 | 24.90 | 0.81% | 1,831,462 |
| Jul 11, 2025 | 24.40 | 24.90 | 24.40 | 24.70 | 24.70 | 1.23% | 1,479,966 |
| Jul 9, 2025 | 24.50 | 24.50 | 24.30 | 24.40 | 24.40 | -0.41% | 1,367,930 |
| Jul 8, 2025 | 24.30 | 24.60 | 24.20 | 24.50 | 24.50 | 0.82% | 1,350,876 |
| Jul 7, 2025 | 24.80 | 24.80 | 24.20 | 24.30 | 24.30 | -2.02% | 3,125,118 |
| Jul 4, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | -1.78% | 2,761,516 |
| Jul 3, 2025 | 25.00 | 25.25 | 24.80 | 25.25 | 25.25 | 1.00% | 1,594,481 |
| Jul 2, 2025 | 24.70 | 25.25 | 24.30 | 25.00 | 25.00 | 0.81% | 4,679,996 |
| Jul 1, 2025 | 24.20 | 24.80 | 24.10 | 24.80 | 24.80 | 2.48% | 2,922,151 |
| Jun 30, 2025 | 24.30 | 24.30 | 24.00 | 24.20 | 24.20 | - | 1,850,379 |
| Jun 27, 2025 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | 2,049,414 |
| Jun 26, 2025 | 24.70 | 25.25 | 24.60 | 24.80 | 24.80 | - | 2,459,035 |
| Jun 25, 2025 | 24.70 | 24.90 | 24.40 | 24.80 | 24.80 | -0.40% | 2,183,683 |
| Jun 24, 2025 | 24.30 | 24.90 | 24.20 | 24.90 | 24.90 | 3.32% | 3,569,080 |
| Jun 23, 2025 | 24.10 | 24.30 | 24.00 | 24.10 | 24.10 | -0.82% | 1,388,354 |
| Jun 20, 2025 | 24.20 | 24.70 | 24.20 | 24.30 | 24.30 | - | 10,134,290 |
| Jun 19, 2025 | 24.50 | 24.60 | 24.20 | 24.30 | 24.30 | -0.82% | 1,994,641 |
| Jun 18, 2025 | 24.70 | 24.90 | 24.40 | 24.50 | 24.50 | -1.21% | 1,276,830 |
| Jun 17, 2025 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.40% | 1,597,972 |
| Jun 16, 2025 | 24.70 | 24.90 | 24.50 | 24.90 | 24.90 | 0.81% | 2,102,424 |
| Jun 13, 2025 | 24.70 | 24.70 | 24.40 | 24.70 | 24.70 | -0.40% | 1,946,050 |
| Jun 12, 2025 | 25.00 | 25.25 | 24.80 | 24.80 | 24.80 | -1.78% | 1,577,844 |
| Jun 11, 2025 | 25.25 | 25.25 | 24.90 | 25.25 | 25.25 | - | 924,403 |
| Jun 10, 2025 | 25.00 | 25.25 | 24.90 | 25.25 | 25.25 | - | 2,198,526 |
| Jun 9, 2025 | 25.75 | 26.00 | 25.00 | 25.25 | 25.25 | -1.94% | 2,243,053 |
| Jun 6, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 520,228 |
| Jun 5, 2025 | 25.75 | 25.75 | 25.50 | 25.75 | 25.75 | - | 709,808 |
| Jun 4, 2025 | 25.50 | 25.75 | 25.25 | 25.75 | 25.75 | 0.98% | 1,624,610 |
| May 30, 2025 | 25.50 | 25.75 | 25.25 | 25.50 | 25.50 | -0.97% | 3,689,857 |
| May 29, 2025 | 26.00 | 26.00 | 25.25 | 25.75 | 25.75 | - | 1,756,285 |
| May 28, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 25.75 | - | 2,548,891 |
| May 27, 2025 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 1,357,381 |
| May 26, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | -0.95% | 1,065,152 |
| May 23, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 26.25 | 0.96% | 1,334,636 |
| May 22, 2025 | 26.25 | 26.50 | 26.00 | 26.00 | 26.00 | -1.89% | 1,218,273 |
| May 21, 2025 | 26.25 | 26.75 | 26.25 | 26.50 | 26.50 | 0.95% | 1,221,478 |
| May 20, 2025 | 26.00 | 26.75 | 25.75 | 26.25 | 26.25 | 0.96% | 2,063,504 |