Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 37.25
+0.50 (1.36%)
Sep 3, 2026, 12:29 PM ICT
Ratch Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 37.00 | 37.25 | 36.50 | 36.75 | 36.75 | -1.34% | 5,063,219 |
| Sep 1, 2026 | 38.50 | 38.75 | 37.25 | 37.25 | 37.25 | -3.25% | 5,345,249 |
| Aug 31, 2026 | 38.75 | 39.50 | 38.25 | 38.50 | 38.50 | 1.32% | 13,225,944 |
| Aug 28, 2026 | 37.00 | 38.25 | 37.00 | 38.00 | 38.00 | 2.01% | 9,425,528 |
| Aug 27, 2026 | 37.50 | 37.75 | 37.25 | 37.25 | 37.25 | -1.32% | 3,022,945 |
| Aug 26, 2026 | 37.00 | 38.00 | 36.75 | 37.75 | 37.75 | 2.72% | 8,323,015 |
| Aug 25, 2026 | 37.00 | 37.25 | 36.75 | 36.75 | 36.75 | - | 2,878,726 |
| Aug 24, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | -0.68% | 4,345,331 |
| Aug 21, 2026 | 36.25 | 37.25 | 36.25 | 37.00 | 37.00 | 2.07% | 4,831,353 |
| Aug 20, 2026 | 36.50 | 36.75 | 36.00 | 36.25 | 36.25 | -0.68% | 3,740,538 |
| Aug 19, 2026 | 36.50 | 36.75 | 36.00 | 36.50 | 36.50 | - | 3,853,772 |
| Aug 18, 2026 | 37.25 | 37.25 | 36.25 | 36.50 | 36.50 | -2.01% | 6,969,902 |
| Aug 17, 2026 | 37.25 | 37.50 | 36.50 | 37.25 | 37.25 | -0.67% | 6,143,406 |
| Aug 14, 2026 | 38.50 | 38.50 | 37.25 | 37.50 | 37.50 | -4.46% | 11,449,300 |
| Aug 13, 2026 | 38.50 | 39.25 | 38.25 | 39.25 | 39.25 | 1.29% | 6,420,195 |
| Aug 11, 2026 | 39.00 | 39.25 | 38.50 | 38.75 | 38.75 | -1.27% | 5,005,599 |
| Aug 10, 2026 | 38.75 | 39.50 | 38.50 | 39.25 | 39.25 | - | 4,279,557 |
| Aug 7, 2026 | 39.25 | 39.25 | 38.25 | 39.25 | 39.25 | -0.63% | 7,372,859 |
| Aug 6, 2026 | 38.50 | 39.75 | 38.25 | 39.50 | 39.50 | 2.60% | 13,147,810 |
| Aug 5, 2026 | 38.50 | 38.75 | 38.00 | 38.50 | 38.50 | - | 5,187,114 |
| Aug 4, 2026 | 38.00 | 38.50 | 37.75 | 38.50 | 38.50 | 0.65% | 5,823,807 |
| Aug 3, 2026 | 38.25 | 38.50 | 37.75 | 38.25 | 38.25 | -0.65% | 5,392,829 |
| Jul 31, 2026 | 38.75 | 38.75 | 38.00 | 38.50 | 38.50 | -0.65% | 8,687,634 |
| Jul 30, 2026 | 38.50 | 38.75 | 37.75 | 38.75 | 38.75 | - | 7,064,710 |
| Jul 27, 2026 | 39.00 | 39.00 | 38.50 | 38.75 | 38.75 | -1.27% | 4,503,791 |
| Jul 24, 2026 | 38.25 | 39.50 | 38.25 | 39.25 | 39.25 | 0.64% | 7,328,350 |
| Jul 23, 2026 | 39.25 | 39.50 | 38.75 | 39.00 | 39.00 | -1.27% | 7,006,468 |
| Jul 22, 2026 | 38.25 | 39.50 | 38.25 | 39.50 | 39.50 | 1.94% | 15,797,790 |
| Jul 21, 2026 | 38.00 | 38.75 | 37.75 | 38.75 | 38.75 | 1.97% | 17,813,591 |
| Jul 20, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 38.00 | - | 4,197,224 |
| Jul 17, 2026 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | 0.66% | 8,286,438 |
| Jul 16, 2026 | 36.75 | 38.00 | 36.75 | 37.75 | 37.75 | 2.72% | 11,690,858 |
| Jul 15, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 36.75 | -1.34% | 6,230,898 |
| Jul 14, 2026 | 36.50 | 37.25 | 36.25 | 37.25 | 37.25 | - | 14,484,271 |
| Jul 13, 2026 | 36.00 | 37.25 | 36.00 | 37.25 | 37.25 | 2.76% | 11,684,150 |
| Jul 10, 2026 | 35.25 | 36.75 | 35.00 | 36.25 | 36.25 | 2.11% | 22,589,471 |
| Jul 9, 2026 | 34.50 | 35.75 | 34.25 | 35.50 | 35.50 | 2.16% | 8,557,621 |
| Jul 8, 2026 | 35.00 | 35.75 | 34.25 | 34.75 | 34.75 | -2.11% | 15,850,136 |
| Jul 7, 2026 | 35.00 | 35.50 | 34.25 | 35.50 | 35.50 | 0.71% | 13,792,373 |
| Jul 6, 2026 | 33.75 | 35.50 | 33.50 | 35.25 | 35.25 | 3.68% | 22,424,284 |
| Jul 3, 2026 | 32.00 | 34.25 | 31.75 | 34.00 | 34.00 | 7.09% | 19,391,481 |
| Jul 2, 2026 | 31.75 | 31.75 | 31.25 | 31.75 | 31.75 | 0.79% | 4,920,774 |
| Jul 1, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 3,504,377 |
| Jun 30, 2026 | 31.00 | 31.75 | 31.00 | 31.50 | 31.50 | 0.80% | 7,161,386 |
| Jun 29, 2026 | 30.75 | 31.50 | 30.75 | 31.25 | 31.25 | 1.63% | 4,139,878 |
| Jun 26, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 3,051,309 |
| Jun 25, 2026 | 30.50 | 30.75 | 30.25 | 30.50 | 30.50 | 0.83% | 2,275,148 |
| Jun 24, 2026 | 30.00 | 30.50 | 30.00 | 30.25 | 30.25 | 0.83% | 2,830,293 |
| Jun 23, 2026 | 30.50 | 30.50 | 30.00 | 30.00 | 30.00 | -2.44% | 4,187,065 |
| Jun 22, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 2,527,229 |