Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 38.50
+0.25 (0.65%)
Sep 23, 2026, 4:35 PM ICT
Ratch Group PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 38.50 | 38.50 | 38.00 | 38.50 | - | 0.65% | 1,391,165 |
| Sep 22, 2026 | 38.25 | 38.75 | 38.00 | 38.25 | 38.25 | 0.66% | 6,523,697 |
| Sep 21, 2026 | 38.25 | 38.50 | 38.00 | 38.00 | 38.00 | -1.30% | 5,334,364 |
| Sep 18, 2026 | 38.25 | 38.50 | 37.75 | 38.50 | 38.50 | 1.32% | 7,030,240 |
| Sep 17, 2026 | 38.00 | 38.50 | 38.00 | 38.00 | 38.00 | - | 2,570,224 |
| Sep 16, 2026 | 38.00 | 38.25 | 37.75 | 38.00 | 38.00 | - | 4,592,208 |
| Sep 15, 2026 | 37.50 | 38.50 | 37.50 | 38.00 | 38.00 | 1.33% | 5,006,124 |
| Sep 14, 2026 | 38.00 | 38.25 | 37.50 | 37.50 | 37.50 | -1.32% | 4,614,980 |
| Sep 11, 2026 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | 0.66% | 5,682,968 |
| Sep 10, 2026 | 38.25 | 38.75 | 37.50 | 37.75 | 37.75 | -1.31% | 4,535,115 |
| Sep 9, 2026 | 38.00 | 38.75 | 37.75 | 38.25 | 38.25 | 0.66% | 8,218,994 |
| Sep 8, 2026 | 37.50 | 38.25 | 37.50 | 38.00 | 38.00 | 1.20% | 2,716,320 |
| Sep 7, 2026 | 38.25 | 38.25 | 37.75 | 38.25 | 37.55 | - | 4,639,535 |
| Sep 4, 2026 | 37.50 | 38.25 | 37.25 | 38.25 | 37.55 | 2.68% | 8,851,420 |
| Sep 3, 2026 | 37.25 | 37.50 | 37.00 | 37.25 | 36.57 | 1.36% | 7,427,141 |
| Sep 2, 2026 | 37.00 | 37.25 | 36.50 | 36.75 | 36.08 | -1.34% | 5,063,219 |
| Sep 1, 2026 | 38.50 | 38.75 | 37.25 | 37.25 | 36.57 | -3.25% | 5,345,249 |
| Aug 31, 2026 | 38.75 | 39.50 | 38.25 | 38.50 | 37.80 | 1.32% | 13,225,944 |
| Aug 28, 2026 | 37.00 | 38.25 | 37.00 | 38.00 | 37.30 | 2.01% | 9,425,528 |
| Aug 27, 2026 | 37.50 | 37.75 | 37.25 | 37.25 | 36.57 | -1.32% | 3,022,945 |
| Aug 26, 2026 | 37.00 | 38.00 | 36.75 | 37.75 | 37.06 | 2.72% | 8,323,015 |
| Aug 25, 2026 | 37.00 | 37.25 | 36.75 | 36.75 | 36.08 | - | 2,878,726 |
| Aug 24, 2026 | 37.00 | 37.00 | 36.50 | 36.75 | 36.08 | -0.68% | 4,345,331 |
| Aug 21, 2026 | 36.25 | 37.25 | 36.25 | 37.00 | 36.32 | 2.07% | 4,831,353 |
| Aug 20, 2026 | 36.50 | 36.75 | 36.00 | 36.25 | 35.59 | -0.68% | 3,740,538 |
| Aug 19, 2026 | 36.50 | 36.75 | 36.00 | 36.50 | 35.83 | - | 3,853,772 |
| Aug 18, 2026 | 37.25 | 37.25 | 36.25 | 36.50 | 35.83 | -2.01% | 6,969,902 |
| Aug 17, 2026 | 37.25 | 37.50 | 36.50 | 37.25 | 36.57 | -0.67% | 6,143,406 |
| Aug 14, 2026 | 38.50 | 38.50 | 37.25 | 37.50 | 36.81 | -4.46% | 11,449,307 |
| Aug 13, 2026 | 38.50 | 39.25 | 38.25 | 39.25 | 38.53 | 1.29% | 6,420,195 |
| Aug 11, 2026 | 39.00 | 39.25 | 38.50 | 38.75 | 38.04 | -1.27% | 5,005,599 |
| Aug 10, 2026 | 38.75 | 39.50 | 38.50 | 39.25 | 38.53 | - | 4,279,557 |
| Aug 7, 2026 | 39.25 | 39.25 | 38.25 | 39.25 | 38.53 | -0.63% | 7,372,859 |
| Aug 6, 2026 | 38.50 | 39.75 | 38.25 | 39.50 | 38.78 | 2.60% | 13,147,812 |
| Aug 5, 2026 | 38.50 | 38.75 | 38.00 | 38.50 | 37.80 | - | 5,187,114 |
| Aug 4, 2026 | 38.00 | 38.50 | 37.75 | 38.50 | 37.80 | 0.65% | 5,823,807 |
| Aug 3, 2026 | 38.25 | 38.50 | 37.75 | 38.25 | 37.55 | -0.65% | 5,392,829 |
| Jul 31, 2026 | 38.75 | 38.75 | 38.00 | 38.50 | 37.80 | -0.65% | 8,687,634 |
| Jul 30, 2026 | 38.50 | 38.75 | 37.75 | 38.75 | 38.04 | - | 7,064,710 |
| Jul 27, 2026 | 39.00 | 39.00 | 38.50 | 38.75 | 38.04 | -1.27% | 4,503,791 |
| Jul 24, 2026 | 38.25 | 39.50 | 38.25 | 39.25 | 38.53 | 0.64% | 7,328,350 |
| Jul 23, 2026 | 39.25 | 39.50 | 38.75 | 39.00 | 38.29 | -1.27% | 7,006,468 |
| Jul 22, 2026 | 38.25 | 39.50 | 38.25 | 39.50 | 38.78 | 1.94% | 15,797,792 |
| Jul 21, 2026 | 38.00 | 38.75 | 37.75 | 38.75 | 38.04 | 1.97% | 17,813,591 |
| Jul 20, 2026 | 37.50 | 38.00 | 37.50 | 38.00 | 37.30 | - | 4,197,224 |
| Jul 17, 2026 | 37.50 | 38.25 | 37.50 | 38.00 | 37.30 | 0.66% | 8,286,438 |
| Jul 16, 2026 | 36.75 | 38.00 | 36.75 | 37.75 | 37.06 | 2.72% | 11,690,858 |
| Jul 15, 2026 | 37.00 | 37.50 | 36.50 | 36.75 | 36.08 | -1.34% | 6,230,898 |
| Jul 14, 2026 | 36.50 | 37.25 | 36.25 | 37.25 | 36.57 | - | 14,484,271 |
| Jul 13, 2026 | 36.00 | 37.25 | 36.00 | 37.25 | 36.57 | 2.76% | 11,684,151 |