Ratch Pathana Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	2.28	2.28	2.24	2.26	2.26	-0.88%	9,210
Jun 18, 2026	2.26	2.30	2.26	2.28	2.28	0.88%	4,525
Jun 17, 2026	2.22	2.26	2.22	2.26	2.26	-	31,100
Jun 16, 2026	2.26	2.28	2.26	2.26	2.26	-	28,802
Jun 15, 2026	2.28	2.30	2.24	2.26	2.26	-	11,408
Jun 12, 2026	2.26	2.28	2.26	2.26	2.26	-	39,700
Jun 11, 2026	2.24	2.28	2.22	2.26	2.26	-	8,710
Jun 10, 2026	2.30	2.30	2.22	2.26	2.26	-0.88%	20,832
Jun 9, 2026	2.28	2.28	2.26	2.28	2.28	-	3,900
Jun 8, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	20,713
Jun 5, 2026	2.30	2.32	2.28	2.30	2.30	-	25,309
Jun 4, 2026	2.30	2.32	2.28	2.30	2.30	-	52,619
Jun 2, 2026	2.30	2.30	2.28	2.30	2.30	-	11,210
May 29, 2026	2.24	2.30	2.24	2.30	2.30	1.77%	4,619
May 28, 2026	2.30	2.30	2.26	2.26	2.26	-0.88%	37,642
May 27, 2026	2.30	2.30	2.24	2.28	2.28	-	10,732
May 26, 2026	2.26	2.28	2.26	2.28	2.28	-	6,818
May 25, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	43,805
May 22, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	17,600
May 21, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	25,300
May 20, 2026	2.28	2.30	2.26	2.30	2.30	0.88%	10,110
May 19, 2026	2.30	2.32	2.28	2.28	2.28	-	26,900
May 18, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	11,431
May 15, 2026	2.24	2.32	2.24	2.30	2.30	2.68%	10,748
May 14, 2026	2.28	2.28	2.24	2.24	2.24	-1.75%	41,390
May 13, 2026	2.28	2.30	2.28	2.28	2.28	-	3,907
May 12, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	2,605
May 11, 2026	2.30	2.34	2.24	2.30	2.30	-	5,400
May 8, 2026	2.24	2.32	2.24	2.30	2.30	4.55%	13,546