Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 34.00
+2.25 (7.09%)
Jul 3, 2026, 4:38 PM ICT
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 31.50 | 31.50 | 30.75 | 30.75 | 30.75 | -1.60% | 8,346,379 |
| Jun 18, 2026 | 31.00 | 31.25 | 30.75 | 31.25 | 31.25 | 0.81% | 4,379,694 |
| Jun 17, 2026 | 31.00 | 31.25 | 30.75 | 31.00 | 31.00 | 0.81% | 4,015,564 |
| Jun 16, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 2,383,673 |
| Jun 15, 2026 | 30.25 | 31.00 | 30.25 | 30.75 | 30.75 | 2.50% | 5,908,902 |
| Jun 12, 2026 | 30.00 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 2,647,355 |
| Jun 11, 2026 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 3,112,682 |
| Jun 10, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | - | 1,384,313 |
| Jun 9, 2026 | 29.75 | 30.00 | 29.50 | 29.50 | 29.50 | -0.84% | 1,684,852 |
| Jun 8, 2026 | 30.25 | 30.50 | 29.75 | 29.75 | 29.75 | -1.65% | 2,332,616 |
| Jun 5, 2026 | 30.50 | 30.75 | 30.00 | 30.25 | 30.25 | -0.82% | 6,264,083 |
| Jun 4, 2026 | 30.50 | 31.00 | 30.25 | 30.50 | 30.50 | -0.81% | 3,091,808 |
| Jun 2, 2026 | 30.75 | 31.00 | 30.25 | 30.75 | 30.75 | - | 3,281,140 |
| May 29, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 1,775,257 |
| May 28, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | -0.81% | 2,135,677 |
| May 27, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 2,387,940 |
| May 26, 2026 | 30.50 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 2,612,797 |
| May 25, 2026 | 30.50 | 31.00 | 30.25 | 30.75 | 30.75 | 2.50% | 4,680,513 |
| 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 |