Ratch Pathana Energy PCL (BKK:SCG)
Thailand · Delayed Price · Currency is THB 2.320
-0.140 (-5.69%)
Mar 4, 2026, 4:19 PM ICT
Ratch Pathana Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 2.54 | 2.54 | 2.40 | 2.46 | 2.46 | -3.15% | 11,360 |
| Feb 27, 2026 | 2.52 | 2.54 | 2.48 | 2.54 | 2.54 | 0.79% | 20,030 |
| Feb 26, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 28,162 |
| Feb 25, 2026 | 2.58 | 2.58 | 2.50 | 2.54 | 2.54 | -0.78% | 11,010 |
| Feb 24, 2026 | 2.62 | 2.62 | 2.46 | 2.56 | 2.56 | -2.29% | 16,751 |
| Feb 23, 2026 | 2.70 | 2.70 | 2.58 | 2.62 | 2.62 | -1.50% | 15,419 |
| Feb 20, 2026 | 2.70 | 2.70 | 2.60 | 2.66 | 2.66 | -1.48% | 26,706 |
| Feb 19, 2026 | 2.58 | 2.70 | 2.58 | 2.70 | 2.70 | 2.27% | 70,532 |
| Feb 18, 2026 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -1.49% | 11,510 |
| Feb 17, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | 2.68 | 7.20% | 146,071 |
| Feb 16, 2026 | 2.54 | 2.54 | 2.50 | 2.50 | 2.50 | -0.79% | 17,335 |
| Feb 13, 2026 | 2.54 | 2.54 | 2.52 | 2.52 | 2.52 | -0.79% | 27,601 |
| Feb 12, 2026 | 2.52 | 2.54 | 2.52 | 2.54 | 2.54 | - | 41,600 |
| Feb 11, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | 1.60% | 15,051 |
| Feb 10, 2026 | 2.54 | 2.54 | 2.48 | 2.50 | 2.50 | 0.81% | 27,488 |
| Feb 9, 2026 | 2.34 | 2.50 | 2.34 | 2.48 | 2.48 | 5.98% | 23,180 |
| Feb 6, 2026 | 2.32 | 2.38 | 2.26 | 2.34 | 2.34 | 0.86% | 52,700 |
| Feb 5, 2026 | 2.56 | 2.56 | 2.04 | 2.32 | 2.32 | -7.94% | 66,885 |
| Feb 4, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 10,518 |
| Feb 3, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | - | 59,295 |
| Feb 2, 2026 | 2.60 | 2.70 | 2.56 | 2.56 | 2.56 | -2.29% | 50,005 |
| Jan 30, 2026 | 2.66 | 2.68 | 2.62 | 2.62 | 2.62 | -1.50% | 6,200 |
| Jan 29, 2026 | 2.76 | 2.76 | 2.60 | 2.66 | 2.66 | -5.00% | 21,971 |
| Jan 28, 2026 | 3.08 | 3.08 | 2.58 | 2.80 | 2.80 | 18.64% | 191,697 |
| Jan 27, 2026 | 2.36 | 2.38 | 2.32 | 2.36 | 2.36 | - | 2,037 |
| Jan 26, 2026 | 2.38 | 2.42 | 2.36 | 2.36 | 2.36 | -0.84% | 11,836 |
| Jan 23, 2026 | 2.40 | 2.86 | 2.36 | 2.38 | 2.38 | - | 21,327 |
| Jan 22, 2026 | 2.28 | 2.60 | 2.28 | 2.38 | 2.38 | 5.31% | 107,208 |
| Jan 21, 2026 | 2.26 | 2.72 | 2.24 | 2.26 | 2.26 | 0.89% | 14,960 |
| Jan 20, 2026 | 2.24 | 2.26 | 2.22 | 2.24 | 2.24 | - | 10,634 |
| Jan 19, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | 0.90% | 13,496 |
| Jan 16, 2026 | 2.82 | 2.82 | 2.20 | 2.22 | 2.22 | 2.78% | 68,500 |
| Jan 15, 2026 | 2.14 | 2.16 | 2.12 | 2.16 | 2.16 | - | 4,999 |
| Jan 14, 2026 | 2.18 | 2.18 | 2.12 | 2.16 | 2.16 | -0.92% | 2,120 |
| Jan 13, 2026 | 2.16 | 2.18 | 2.08 | 2.18 | 2.18 | 0.93% | 5,210 |
| Jan 12, 2026 | 2.16 | 2.22 | 2.10 | 2.16 | 2.16 | - | 16,298 |
| Jan 9, 2026 | 2.14 | 2.20 | 2.00 | 2.16 | 2.16 | 0.93% | 25,060 |
| Jan 8, 2026 | 2.18 | 2.20 | 2.14 | 2.14 | 2.14 | - | 19,866 |
| Jan 7, 2026 | 2.18 | 2.30 | 2.14 | 2.14 | 2.14 | - | 23,290 |
| Jan 6, 2026 | 2.20 | 2.20 | 2.12 | 2.14 | 2.14 | - | 10,026 |
| Jan 5, 2026 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | - | 4,948 |
| Dec 30, 2025 | 2.16 | 2.18 | 2.14 | 2.14 | 2.14 | -0.93% | 16,353 |
| Dec 29, 2025 | 2.16 | 2.28 | 2.16 | 2.16 | 2.16 | - | 11,866 |
| Dec 26, 2025 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 1,100 |
| Dec 25, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 18,854 |
| Dec 24, 2025 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 47,454,360 |
| Dec 23, 2025 | 2.18 | 2.22 | 2.16 | 2.20 | 2.20 | 2.80% | 11,290 |
| Dec 22, 2025 | 2.14 | 2.18 | 2.14 | 2.14 | 2.14 | - | 2,815 |
| Dec 19, 2025 | 2.16 | 2.20 | 2.14 | 2.14 | 2.14 | -1.83% | 2,330 |
| Dec 18, 2025 | 2.22 | 2.24 | 2.18 | 2.18 | 2.18 | - | 3,620 |