Ratch Pathana Energy PCL (BKK:SCG)
Thailand · Delayed Price · Currency is THB 2.180
+0.020 (0.93%)
Dec 9, 2025, 4:17 PM ICT
Ratch Pathana Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | - | 0.93% | 29,902 |
| Dec 8, 2025 | 2.16 | 2.16 | 2.12 | 2.16 | 2.16 | 0.93% | 2,908 |
| Dec 4, 2025 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 4,036 |
| Dec 3, 2025 | 2.14 | 2.28 | 2.14 | 2.16 | 2.16 | 0.93% | 6,535 |
| Dec 2, 2025 | 2.14 | 2.18 | 2.12 | 2.14 | 2.14 | - | 20,869 |
| Dec 1, 2025 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | 3,628 |
| Nov 28, 2025 | 2.08 | 2.12 | 2.08 | 2.12 | 2.12 | - | 915 |
| Nov 27, 2025 | 2.16 | 2.16 | 2.08 | 2.12 | 2.12 | -1.85% | 10,501 |
| Nov 26, 2025 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | - | 2,811 |
| Nov 25, 2025 | 2.18 | 2.20 | 2.16 | 2.16 | 2.16 | - | 4,714 |
| Nov 24, 2025 | 2.18 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 16,604 |
| Nov 21, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 1.87% | 2,176 |
| Nov 20, 2025 | 2.18 | 2.18 | 2.14 | 2.14 | 2.14 | -1.83% | 1,711 |
| Nov 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 952 |
| Nov 18, 2025 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 1.87% | 4,462 |
| Nov 17, 2025 | 2.18 | 2.18 | 2.12 | 2.14 | 2.14 | -0.93% | 2,761 |
| Nov 14, 2025 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -0.92% | 7,118 |
| Nov 13, 2025 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | - | 4,400 |
| Nov 12, 2025 | 2.14 | 2.24 | 2.14 | 2.18 | 2.18 | 2.83% | 29,619 |
| Nov 11, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | 4,006 |
| Nov 10, 2025 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | - | 5,001 |
| Nov 7, 2025 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 1.90% | 1,909 |
| Nov 6, 2025 | 2.10 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 9,420 |
| Nov 5, 2025 | 2.18 | 2.18 | 2.10 | 2.12 | 2.12 | - | 7,400 |
| Nov 4, 2025 | 2.18 | 2.20 | 2.12 | 2.12 | 2.12 | -2.75% | 25,610 |
| Nov 3, 2025 | 2.20 | 2.24 | 2.18 | 2.18 | 2.18 | -1.80% | 12,590 |
| Oct 31, 2025 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -0.89% | 7,709 |
| Oct 30, 2025 | 2.26 | 2.28 | 2.24 | 2.24 | 2.24 | -0.88% | 4,245 |
| Oct 29, 2025 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 3,696 |
| Oct 28, 2025 | 2.24 | 2.28 | 2.24 | 2.28 | 2.28 | - | 2,190 |
| Oct 27, 2025 | 2.26 | 2.30 | 2.26 | 2.28 | 2.28 | -0.87% | 5,182 |
| Oct 24, 2025 | 2.32 | 2.34 | 2.20 | 2.30 | 2.30 | -2.54% | 129,971 |
| Oct 22, 2025 | 2.36 | 2.38 | 2.20 | 2.36 | 2.36 | - | 7,764 |
| Oct 21, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -2.48% | 15,002 |
| Oct 20, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 2.54% | 2,128 |
| Oct 17, 2025 | 2.40 | 2.42 | 2.34 | 2.36 | 2.36 | - | 14,601 |
| Oct 16, 2025 | 2.32 | 2.40 | 2.32 | 2.36 | 2.36 | -1.67% | 6,631 |
| Oct 15, 2025 | 2.32 | 2.44 | 2.32 | 2.40 | 2.40 | -1.64% | 9,502 |
| Oct 14, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | - | 27,710 |
| Oct 10, 2025 | 2.48 | 2.48 | 2.42 | 2.44 | 2.44 | -1.61% | 2,159 |
| Oct 9, 2025 | 2.42 | 2.48 | 2.40 | 2.48 | 2.48 | 3.33% | 6,200 |
| Oct 8, 2025 | 2.42 | 2.44 | 2.40 | 2.40 | 2.40 | -1.64% | 42,509 |
| Oct 7, 2025 | 2.44 | 2.68 | 2.40 | 2.44 | 2.44 | - | 33,327 |
| Oct 6, 2025 | 2.44 | 2.46 | 2.44 | 2.44 | 2.44 | -0.81% | 6,615 |
| Oct 3, 2025 | 2.42 | 2.50 | 2.42 | 2.46 | 2.46 | 0.82% | 8,200 |
| Oct 2, 2025 | 2.42 | 2.44 | 2.42 | 2.44 | 2.44 | - | 5,700 |
| 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 | - | 15,225 |
| Sep 29, 2025 | 2.44 | 2.48 | 2.44 | 2.46 | 2.46 | -1.60% | 5,524 |
| Sep 26, 2025 | 2.50 | 2.54 | 2.46 | 2.50 | 2.50 | 1.63% | 10,004 |