Ratch Pathana Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.72	2.72	2.68	2.70	2.70	-	5,702
Sep 1, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	13,339
Aug 31, 2026	2.76	2.76	2.70	2.74	2.74	0.74%	24,108
Aug 28, 2026	2.76	2.76	2.70	2.72	2.72	-0.73%	18,800
Aug 27, 2026	2.72	2.76	2.72	2.74	2.74	0.74%	21,174
Aug 26, 2026	2.72	2.72	2.70	2.72	2.72	-1.45%	32,325
Aug 25, 2026	2.76	2.76	2.76	2.76	2.76	0.73%	1,142
Aug 24, 2026	2.74	2.76	2.74	2.74	2.74	-	10,550
Aug 21, 2026	2.78	2.78	2.74	2.74	2.74	-	74,500
Aug 20, 2026	2.78	2.78	2.74	2.74	2.74	-1.44%	1,252,000
Aug 19, 2026	2.76	2.78	2.76	2.78	2.78	0.72%	9,200
Aug 18, 2026	2.82	2.82	2.76	2.76	2.76	-0.72%	16,601
Aug 17, 2026	2.80	2.82	2.78	2.78	2.78	-0.71%	6,539
Aug 14, 2026	2.80	2.84	2.76	2.80	2.80	-0.71%	8,700
Aug 13, 2026	2.82	2.82	2.80	2.82	2.82	-0.70%	5,101
Aug 11, 2026	2.82	2.88	2.82	2.84	2.84	0.71%	16,902
Aug 10, 2026	2.80	2.82	2.80	2.82	2.82	0.71%	1,894
Aug 7, 2026	2.78	2.80	2.74	2.80	2.80	0.72%	14,040
Aug 6, 2026	2.86	2.86	2.78	2.78	2.78	-2.80%	24,227
Aug 5, 2026	2.84	2.86	2.82	2.86	2.86	2.14%	33,200
Aug 4, 2026	2.82	2.82	2.78	2.80	2.80	-1.41%	26,105
Aug 3, 2026	2.82	2.86	2.82	2.84	2.84	-0.70%	3,364
Jul 31, 2026	2.86	2.86	2.86	2.86	2.86	0.70%	31,347
Jul 30, 2026	2.82	2.88	2.82	2.84	2.84	0.71%	2,310
Jul 27, 2026	2.82	2.88	2.78	2.82	2.82	-	22,710
Jul 24, 2026	2.82	2.90	2.82	2.82	2.82	-	50,740
Jul 23, 2026	2.88	2.92	2.82	2.82	2.82	-2.08%	10,320
Jul 22, 2026	2.88	2.90	2.88	2.88	2.88	-	14,488
Jul 21, 2026	2.88	2.88	2.86	2.88	2.88	-	4,281
Jul 20, 2026	2.90	2.92	2.88	2.88	2.88	-1.37%	13,815
Jul 17, 2026	2.90	2.96	2.82	2.92	2.92	0.69%	91,942
Jul 16, 2026	2.82	2.98	2.82	2.90	2.90	3.57%	193,806
Jul 15, 2026	2.80	2.82	2.78	2.80	2.80	-	12,126
Jul 14, 2026	2.80	2.82	2.78	2.80	2.80	-0.71%	21,567
Jul 13, 2026	2.82	2.82	2.78	2.82	2.82	-	15,462
Jul 10, 2026	2.80	2.82	2.78	2.82	2.82	-0.70%	131,592
Jul 9, 2026	2.84	2.84	2.80	2.84	2.84	-	24,918
Jul 8, 2026	2.86	2.88	2.82	2.84	2.84	-0.70%	33,152
Jul 7, 2026	2.90	2.90	2.84	2.86	2.86	-	21,692
Jul 6, 2026	2.82	2.90	2.82	2.86	2.86	1.42%	65,739
Jul 3, 2026	2.86	2.86	2.70	2.82	2.82	-0.70%	60,625
Jul 2, 2026	2.86	2.90	2.82	2.84	2.84	-2.07%	35,341
Jul 1, 2026	3.00	3.04	2.88	2.90	2.90	-3.33%	69,264
Jun 30, 2026	3.06	3.08	3.00	3.00	3.00	2.04%	110,361
Jun 29, 2026	2.84	3.12	2.84	2.94	2.94	5.00%	331,271
Jun 26, 2026	2.68	3.22	2.68	2.80	2.80	10.24%	549,900
Jun 25, 2026	2.98	2.98	2.38	2.54	2.54	11.40%	434,419
Jun 24, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	6,032
Jun 23, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	10,320
Jun 22, 2026	2.26	2.28	2.24	2.24	2.24	-0.88%	18,350