Ratch Pathana Energy PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	2.24	2.26	2.24	2.26	2.26	0.89%	11,200
Apr 23, 2026	2.26	2.26	2.10	2.24	2.24	-0.88%	11,400
Apr 22, 2026	2.28	2.30	2.26	2.26	2.26	-0.88%	13,000
Apr 21, 2026	2.28	2.28	2.26	2.28	2.28	-	8,105
Apr 20, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	13,301
Apr 17, 2026	2.28	2.28	2.26	2.26	2.26	-1.74%	5,002
Apr 16, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	5,112
Apr 10, 2026	2.30	2.30	2.26	2.28	2.28	-0.87%	4,420
Apr 9, 2026	2.30	2.30	2.28	2.30	2.30	0.88%	3,703
Apr 8, 2026	2.28	2.32	2.28	2.28	2.28	-	8,404
Apr 7, 2026	2.28	2.32	2.24	2.28	2.28	-	11,630
Apr 3, 2026	2.30	2.32	2.24	2.28	2.28	-	26,656
Apr 2, 2026	2.28	2.30	2.28	2.28	2.28	-0.87%	15,219
Apr 1, 2026	2.30	2.30	2.28	2.30	2.30	-	15,400
Mar 31, 2026	2.32	2.32	2.30	2.30	2.30	-0.86%	17,900
Mar 30, 2026	2.28	2.32	2.26	2.32	2.32	0.87%	15,011
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