Ratch Group PCL (BKK:RATCH)
Thailand · Delayed Price · Currency is THB 30.00
-0.25 (-0.83%)
Apr 10, 2026, 4:38 PM ICT
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 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 |
| Mar 5, 2026 | 29.75 | 30.00 | 28.75 | 29.75 | 28.93 | 2.59% | 7,466,182 |
| Mar 4, 2026 | 30.00 | 30.25 | 28.25 | 29.00 | 28.20 | -5.69% | 10,748,210 |
| Mar 2, 2026 | 30.25 | 31.00 | 30.00 | 30.75 | 29.90 | -0.81% | 7,554,568 |
| Feb 27, 2026 | 31.75 | 31.75 | 30.75 | 31.00 | 30.14 | -2.36% | 6,787,757 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 30.87 | -0.78% | 2,062,222 |
| Feb 25, 2026 | 32.25 | 32.50 | 31.75 | 32.00 | 31.12 | -0.78% | 2,244,604 |
| Feb 24, 2026 | 31.25 | 32.50 | 31.25 | 32.25 | 31.36 | 3.20% | 5,037,498 |
| Feb 23, 2026 | 31.75 | 32.25 | 31.00 | 31.25 | 30.39 | -2.34% | 2,837,218 |
| Feb 20, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 31.12 | - | 3,418,596 |
| Feb 19, 2026 | 31.75 | 32.25 | 31.50 | 32.00 | 31.12 | 0.79% | 5,402,500 |
| Feb 18, 2026 | 31.50 | 31.75 | 31.00 | 31.75 | 30.87 | 0.79% | 2,934,941 |
| Feb 17, 2026 | 31.25 | 31.50 | 30.50 | 31.50 | 30.63 | 0.80% | 4,506,728 |
| Feb 16, 2026 | 31.25 | 31.25 | 31.00 | 31.25 | 30.39 | - | 925,309 |
| Feb 13, 2026 | 31.50 | 32.00 | 31.00 | 31.25 | 30.39 | -0.79% | 5,210,727 |
| Feb 12, 2026 | 31.25 | 31.75 | 31.00 | 31.50 | 30.63 | 0.80% | 4,103,622 |
| Feb 11, 2026 | 31.25 | 31.75 | 31.25 | 31.25 | 30.39 | -0.79% | 2,159,707 |
| Feb 10, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 30.63 | 1.61% | 6,304,062 |
| Feb 9, 2026 | 31.00 | 31.25 | 30.75 | 31.00 | 30.14 | 1.64% | 4,479,614 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 29.66 | -1.61% | 3,128,743 |
| Feb 5, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 30.14 | 0.81% | 1,943,298 |
| Feb 4, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 29.90 | 0.82% | 1,604,398 |
| Feb 3, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 29.66 | -0.81% | 2,283,460 |
| Feb 2, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 29.90 | -0.81% | 1,776,672 |
| Jan 30, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 30.14 | 0.81% | 2,529,589 |
| Jan 29, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 29.90 | -0.81% | 2,149,178 |