Ratch Pathana Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.34	2.36	2.30	2.30	2.30	-1.71%	32,100
Mar 26, 2026	2.32	2.36	2.32	2.34	2.34	1.74%	22,969
Mar 25, 2026	2.22	2.30	2.22	2.30	2.30	1.77%	36,416
Mar 24, 2026	2.26	2.26	2.26	2.26	2.26	-	4,139
Mar 23, 2026	2.28	2.34	2.26	2.26	2.26	-3.42%	10,601
Mar 20, 2026	2.36	2.36	2.32	2.34	2.34	-0.85%	3,900
Mar 19, 2026	2.46	2.46	2.30	2.36	2.36	-4.07%	19,521
Mar 18, 2026	2.68	2.68	2.46	2.46	2.46	6.96%	33,282
Mar 17, 2026	2.26	2.30	2.26	2.30	2.30	0.88%	7,760
Mar 16, 2026	2.30	2.30	2.26	2.28	2.28	-0.87%	28,060
Mar 13, 2026	2.22	2.32	2.22	2.30	2.30	0.88%	19,730
Mar 12, 2026	2.22	2.32	2.22	2.28	2.28	-2.56%	99,009
Mar 11, 2026	2.34	2.40	2.34	2.34	2.34	-4.10%	6,622
Mar 10, 2026	2.44	2.44	2.42	2.44	2.44	-	5,481
Mar 9, 2026	2.40	2.48	2.40	2.44	2.44	-2.40%	5,798
Mar 6, 2026	2.38	2.50	2.32	2.50	2.50	4.17%	5,041
Mar 5, 2026	2.32	2.42	2.32	2.40	2.40	3.45%	9,625
Mar 4, 2026	2.46	2.46	2.32	2.32	2.32	-5.69%	19,850
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