Ratch Pathana Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	2.44	2.68	2.40	2.44	2.44	-	37,327
Oct 6, 2025	2.44	2.46	2.44	2.44	2.44	-0.81%	8,515
Oct 3, 2025	2.42	2.50	2.42	2.46	2.46	0.82%	9,100
Oct 2, 2025	2.42	2.44	2.42	2.44	2.44	-	6,000
Oct 1, 2025	2.46	2.48	2.44	2.44	2.44	-0.81%	9,728
Sep 30, 2025	2.46	2.48	2.44	2.46	2.46	-	22,714
Sep 29, 2025	2.44	2.48	2.44	2.46	2.46	-1.60%	6,024
Sep 26, 2025	2.50	2.54	2.46	2.50	2.50	1.63%	10,701
Sep 25, 2025	2.48	2.50	2.46	2.46	2.46	-0.81%	4,311
Sep 24, 2025	2.50	2.50	2.42	2.48	2.48	-0.80%	22,700
Sep 23, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	7,901
Sep 22, 2025	2.48	2.48	2.48	2.48	2.48	1.64%	8,729
Sep 19, 2025	2.48	2.50	2.44	2.44	2.44	-1.61%	29,130
Sep 18, 2025	2.48	2.52	2.48	2.48	2.48	-	19,501
Sep 17, 2025	2.48	2.50	2.46	2.48	2.48	1.64%	28,300
Sep 16, 2025	2.48	2.48	2.44	2.44	2.44	-1.61%	9,342
Sep 15, 2025	2.48	2.50	2.46	2.48	2.48	-	13,000
Sep 12, 2025	2.48	2.48	2.46	2.48	2.48	-	20,049
Sep 11, 2025	2.46	2.50	2.46	2.48	2.48	0.81%	11,120
Sep 10, 2025	2.42	2.46	2.42	2.46	2.46	2.50%	8,025
Sep 9, 2025	2.40	2.42	2.40	2.40	2.40	0.84%	3,904
Sep 8, 2025	2.40	2.40	2.28	2.38	2.38	-0.83%	16,914
Sep 5, 2025	2.44	2.46	2.34	2.40	2.40	-2.44%	8,041
Sep 4, 2025	2.40	2.48	2.38	2.46	2.46	5.13%	24,511
Sep 3, 2025	2.42	2.42	2.34	2.34	2.34	3.54%	21,958
Sep 2, 2025	2.30	2.30	2.26	2.26	2.26	-	9,732
Sep 1, 2025	2.40	2.40	2.26	2.26	2.26	1.80%	4,139
Aug 29, 2025	2.22	2.22	2.20	2.22	2.22	-0.89%	11,680
Aug 28, 2025	2.16	2.24	2.16	2.24	2.24	1.82%	4,805
Aug 27, 2025	2.32	2.34	2.20	2.20	2.20	-5.98%	26,517
Aug 26, 2025	2.46	2.46	2.34	2.34	2.34	-3.31%	20,861
Aug 25, 2025	2.44	2.48	2.42	2.42	2.42	-0.82%	15,506
Aug 22, 2025	2.46	2.48	2.42	2.44	2.44	-0.81%	22,100
Aug 21, 2025	2.46	2.46	2.46	2.46	2.46	-	5,100
Aug 20, 2025	2.46	2.46	2.44	2.46	2.46	0.82%	2,342
Aug 19, 2025	2.46	2.46	2.42	2.44	2.44	-1.61%	33,900
Aug 18, 2025	2.52	2.52	2.48	2.48	2.48	-1.59%	29,600
Aug 15, 2025	2.56	2.56	2.52	2.52	2.52	-1.56%	30,540
Aug 14, 2025	2.62	2.64	2.56	2.56	2.56	-2.29%	11,090
Aug 13, 2025	2.66	2.66	2.62	2.62	2.62	-1.50%	19,777
Aug 8, 2025	2.68	2.68	2.64	2.66	2.66	0.76%	22,396
Aug 7, 2025	2.62	2.68	2.62	2.64	2.64	-1.49%	11,201
Aug 6, 2025	2.62	2.68	2.62	2.68	2.68	0.75%	15,201
Aug 5, 2025	2.62	2.68	2.62	2.66	2.66	-4.32%	30,801
Aug 4, 2025	2.40	3.00	2.40	2.78	2.78	6.92%	47,939
Aug 1, 2025	2.56	2.60	2.56	2.60	2.60	0.78%	11,110
Jul 31, 2025	2.52	2.58	2.50	2.58	2.58	1.57%	11,050
Jul 30, 2025	2.60	2.60	2.50	2.54	2.54	1.60%	13,811
Jul 29, 2025	2.52	2.54	2.50	2.50	2.50	-1.57%	46,200
Jul 25, 2025	2.56	2.56	2.54	2.54	2.54	-0.78%	3,010