Ratch Pathana Energy PCL (BKK:SCG)
Thailand · Delayed Price · Currency is THB 2.260
+0.020 (0.88%)
Oct 30, 2025, 10:44 AM ICT
Ratch Pathana Energy PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -0.88% | 3,796 |
| 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% | 130,071 |
| Oct 22, 2025 | 2.36 | 2.38 | 2.20 | 2.36 | 2.36 | - | 7,846 |
| Oct 21, 2025 | 2.42 | 2.42 | 2.36 | 2.36 | 2.36 | -2.48% | 22,300 |
| Oct 20, 2025 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | 2.54% | 2,215 |
| Oct 17, 2025 | 2.40 | 2.42 | 2.34 | 2.36 | 2.36 | - | 14,801 |
| Oct 16, 2025 | 2.32 | 2.40 | 2.32 | 2.36 | 2.36 | -1.67% | 10,531 |
| Oct 15, 2025 | 2.32 | 2.44 | 2.32 | 2.40 | 2.40 | -1.64% | 10,302 |
| Oct 14, 2025 | 2.40 | 2.44 | 2.40 | 2.44 | 2.44 | - | 27,810 |
| 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% | 42,900 |
| 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 |