Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 30.75
+0.75 (2.50%)
May 25, 2026, 12:29 PM ICT
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 2,268,483 |
| May 21, 2026 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 1,067,801 |
| May 20, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 674,175 |
| May 19, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 1,769,586 |
| May 18, 2026 | 29.75 | 29.75 | 29.00 | 29.50 | 29.50 | -0.84% | 2,571,949 |
| May 15, 2026 | 30.00 | 30.25 | 29.75 | 29.75 | 29.75 | -0.83% | 989,845 |
| May 14, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 3,387,445 |
| May 13, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 2,154,676 |
| May 12, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | - | 1,663,431 |
| May 11, 2026 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 1,914,378 |
| May 8, 2026 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 4,124,786 |
| May 7, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 3,473,779 |
| May 6, 2026 | 29.50 | 30.50 | 29.50 | 30.25 | 30.25 | 3.42% | 4,805,232 |
| May 5, 2026 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | 0.86% | 2,029,997 |
| Apr 30, 2026 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | -1.69% | 1,694,293 |
| Apr 29, 2026 | 29.00 | 29.75 | 28.75 | 29.50 | 29.50 | 2.61% | 3,708,072 |
| Apr 28, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | - | 2,893,240 |
| Apr 27, 2026 | 29.25 | 29.75 | 28.75 | 28.75 | 28.75 | -1.71% | 3,567,728 |
| Apr 24, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 1,590,277 |
| Apr 23, 2026 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -1.69% | 3,751,067 |
| Apr 22, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | - | 2,179,039 |
| Apr 21, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 2,473,849 |
| Apr 20, 2026 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 2,254,105 |
| Apr 17, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 2,377,071 |
| Apr 16, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 4,809,634 |
| Apr 10, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 2,852,209 |
| Apr 9, 2026 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | -0.82% | 1,432,954 |
| Apr 8, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 0.83% | 1,329,738 |
| Apr 7, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 4,500,797 |
| Apr 3, 2026 | 30.25 | 30.25 | 29.50 | 30.00 | 30.00 | -0.83% | 2,608,580 |
| Apr 2, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 612,791 |
| Apr 1, 2026 | 30.50 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 5,117,764 |
| Mar 31, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 3,434,682 |
| Mar 30, 2026 | 29.00 | 30.00 | 29.00 | 29.75 | 29.75 | 0.85% | 3,579,648 |
| Mar 27, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 3,976,990 |
| Mar 26, 2026 | 29.00 | 29.75 | 28.75 | 29.50 | 29.50 | 0.85% | 3,526,589 |
| Mar 25, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 4,188,938 |
| Mar 24, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | 1.79% | 1,632,474 |
| Mar 23, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.75% | 2,654,847 |
| Mar 20, 2026 | 28.25 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 4,746,738 |
| Mar 19, 2026 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | -1.74% | 3,291,791 |
| Mar 18, 2026 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 2,405,469 |
| Mar 17, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 2.70% | 3,809,880 |
| Mar 16, 2026 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 2,908,262 |
| Mar 13, 2026 | 28.50 | 28.75 | 28.00 | 28.00 | 28.00 | -3.45% | 3,651,135 |
| Mar 12, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 2.84% | 3,936,626 |
| Mar 11, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 28.20 | - | 3,759,860 |
| Mar 10, 2026 | 28.50 | 29.25 | 28.50 | 29.00 | 28.20 | 2.65% | 4,665,210 |
| Mar 9, 2026 | 27.50 | 28.50 | 27.25 | 28.25 | 27.47 | -2.59% | 7,109,388 |
| Mar 6, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 28.20 | -2.52% | 2,119,026 |