Ratch Group PCL (BKK:RATCH)
Thailand
· Delayed Price · Currency is THB 29.00
+0.25 (0.86%)
Mar 5, 2026, 3:45 PM ICT
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 30.25 | 31.00 | 30.00 | 30.75 | 30.75 | -0.81% | 7,554,568 |
| Feb 27, 2026 | 31.75 | 31.75 | 30.75 | 31.00 | 31.00 | -2.36% | 6,787,757 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 2,062,222 |
| Feb 25, 2026 | 32.25 | 32.50 | 31.75 | 32.00 | 32.00 | -0.78% | 2,244,604 |
| Feb 24, 2026 | 31.25 | 32.50 | 31.25 | 32.25 | 32.25 | 3.20% | 5,037,498 |
| Feb 23, 2026 | 31.75 | 32.25 | 31.00 | 31.25 | 31.25 | -2.34% | 2,837,218 |
| Feb 20, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | - | 3,418,596 |
| Feb 19, 2026 | 31.75 | 32.25 | 31.50 | 32.00 | 32.00 | 0.79% | 5,402,500 |
| Feb 18, 2026 | 31.50 | 31.75 | 31.00 | 31.75 | 31.75 | 0.79% | 2,934,941 |
| Feb 17, 2026 | 31.25 | 31.50 | 30.50 | 31.50 | 31.50 | 0.80% | 4,506,728 |
| Feb 16, 2026 | 31.25 | 31.25 | 31.00 | 31.25 | 31.25 | - | 925,309 |
| Feb 13, 2026 | 31.50 | 32.00 | 31.00 | 31.25 | 31.25 | -0.79% | 5,210,727 |
| Feb 12, 2026 | 31.25 | 31.75 | 31.00 | 31.50 | 31.50 | 0.80% | 4,103,622 |
| Feb 11, 2026 | 31.25 | 31.75 | 31.25 | 31.25 | 31.25 | -0.79% | 2,159,707 |
| Feb 10, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 31.50 | 1.61% | 6,304,062 |
| Feb 9, 2026 | 31.00 | 31.25 | 30.75 | 31.00 | 31.00 | 1.64% | 4,479,614 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 30.50 | -1.61% | 3,128,743 |
| Feb 5, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 1,943,298 |
| Feb 4, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 1,604,398 |
| Feb 3, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 30.50 | -0.81% | 2,283,460 |
| Feb 2, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | -0.81% | 1,776,672 |
| Jan 30, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 2,529,589 |
| Jan 29, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | -0.81% | 2,149,178 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.25 | 31.00 | 31.00 | - | 2,819,970 |
| Jan 27, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 2,883,036 |
| Jan 26, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.75 | 0.82% | 1,905,993 |
| Jan 23, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | -1.61% | 1,953,638 |
| Jan 22, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 0.81% | 2,914,571 |
| Jan 21, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 2,734,702 |
| Jan 20, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 4,387,716 |
| Jan 19, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 30.00 | - | 2,451,676 |
| Jan 16, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 30.00 | 1.69% | 2,738,362 |
| Jan 15, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 1,803,092 |
| Jan 14, 2026 | 28.50 | 29.25 | 28.50 | 29.00 | 29.00 | 0.87% | 2,644,554 |
| Jan 13, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 1,578,119 |
| Jan 12, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 29.00 | -0.85% | 555,408 |
| Jan 9, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -0.85% | 698,369 |
| Jan 8, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.84% | 2,571,751 |
| Jan 7, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 765,550 |
| Jan 6, 2026 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | -0.84% | 675,161 |
| Jan 5, 2026 | 29.75 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 2,621,449 |
| Dec 30, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.84% | 1,522,851 |
| Dec 29, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 29.75 | - | 3,163,209 |
| Dec 26, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 29.75 | 0.85% | 732,395 |
| Dec 25, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | - | 710,351 |
| Dec 24, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | -0.84% | 1,084,892 |
| Dec 23, 2025 | 29.00 | 29.75 | 29.00 | 29.75 | 29.75 | 2.59% | 2,500,193 |
| Dec 22, 2025 | 29.00 | 29.25 | 29.00 | 29.00 | 29.00 | 0.87% | 1,104,240 |
| Dec 19, 2025 | 29.00 | 29.25 | 28.75 | 28.75 | 28.75 | -0.86% | 2,172,298 |
| Dec 18, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | 29.00 | -1.69% | 2,080,857 |
| Dec 17, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | -0.84% | 2,596,446 |
| Dec 16, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | - | 1,506,403 |
| Dec 15, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 1,402,266 |
| Dec 12, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 30.00 | 2.56% | 1,780,023 |
| Dec 11, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 347,986 |
| Dec 9, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 29.50 | - | 377,326 |
| Dec 8, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | 29.50 | 0.85% | 1,678,644 |
| Dec 4, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 29.25 | -1.68% | 2,232,971 |
| Dec 3, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 29.75 | 0.85% | 1,385,489 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 2,179,095 |
| Dec 1, 2025 | 29.25 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 6,799,889 |
| Nov 28, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | 29.50 | 2.61% | 3,024,988 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.50 | 28.75 | 28.75 | -0.86% | 1,448,929 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | - | 730,088 |
| Nov 25, 2025 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | - | 1,246,304 |
| Nov 24, 2025 | 28.75 | 29.25 | 28.50 | 29.00 | 29.00 | -0.85% | 4,127,532 |
| Nov 21, 2025 | 28.25 | 29.25 | 28.25 | 29.25 | 29.25 | 2.63% | 1,883,210 |
| Nov 20, 2025 | 28.50 | 28.75 | 28.50 | 28.50 | 28.50 | - | 618,168 |
| Nov 19, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 1,928,279 |
| Nov 18, 2025 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 2,358,022 |
| Nov 17, 2025 | 28.50 | 29.50 | 28.25 | 29.25 | 29.25 | 2.63% | 6,530,012 |
| Nov 14, 2025 | 28.50 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 2,722,348 |
| Nov 13, 2025 | 28.75 | 29.00 | 28.25 | 28.25 | 28.25 | -1.74% | 1,626,713 |
| Nov 12, 2025 | 29.00 | 29.00 | 28.75 | 28.75 | 28.75 | -0.86% | 1,742,758 |
| Nov 11, 2025 | 28.75 | 29.25 | 28.75 | 29.00 | 29.00 | - | 3,380,371 |
| Nov 10, 2025 | 29.00 | 29.25 | 28.75 | 29.00 | 29.00 | - | 920,974 |
| Nov 7, 2025 | 28.25 | 29.75 | 28.25 | 29.00 | 29.00 | 1.75% | 9,032,695 |
| Nov 6, 2025 | 27.50 | 28.50 | 27.50 | 28.50 | 28.50 | 4.59% | 4,079,186 |
| Nov 5, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 1.87% | 3,249,847 |
| Nov 4, 2025 | 26.75 | 27.00 | 26.75 | 26.75 | 26.75 | -0.93% | 816,734 |
| Nov 3, 2025 | 27.50 | 27.75 | 26.75 | 27.00 | 27.00 | -2.70% | 2,097,764 |
| Oct 31, 2025 | 27.25 | 27.75 | 27.25 | 27.75 | 27.75 | 0.91% | 1,091,139 |
| Oct 30, 2025 | 27.25 | 27.75 | 27.25 | 27.50 | 27.50 | - | 1,728,521 |
| Oct 29, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 2,172,619 |
| Oct 28, 2025 | 28.50 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 2,156,020 |
| Oct 27, 2025 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | 0.89% | 3,270,654 |
| Oct 24, 2025 | 28.00 | 28.25 | 28.00 | 28.00 | 28.00 | -0.88% | 1,899,501 |
| Oct 22, 2025 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | -0.88% | 2,486,776 |
| Oct 21, 2025 | 28.75 | 29.00 | 28.00 | 28.50 | 28.50 | -0.87% | 3,021,470 |
| Oct 20, 2025 | 29.00 | 29.25 | 28.50 | 28.75 | 28.75 | - | 3,057,832 |
| Oct 17, 2025 | 28.25 | 29.25 | 28.25 | 28.75 | 28.75 | 1.77% | 5,549,041 |
| Oct 16, 2025 | 29.00 | 29.00 | 28.25 | 28.25 | 28.25 | -4.24% | 3,479,008 |
| Oct 15, 2025 | 28.00 | 29.50 | 27.50 | 29.50 | 29.50 | 6.31% | 8,376,972 |
| Oct 14, 2025 | 28.25 | 28.25 | 27.25 | 27.75 | 27.75 | -0.89% | 3,922,992 |
| Oct 10, 2025 | 28.25 | 28.50 | 27.75 | 28.00 | 28.00 | -0.88% | 5,634,701 |
| Oct 9, 2025 | 26.75 | 28.50 | 26.75 | 28.25 | 28.25 | 5.61% | 14,184,700 |
| Oct 8, 2025 | 26.25 | 27.00 | 26.00 | 26.75 | 26.75 | 1.90% | 3,553,060 |
| Oct 7, 2025 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 1.94% | 2,154,357 |
| Oct 6, 2025 | 26.00 | 26.00 | 25.75 | 25.75 | 25.75 | -0.96% | 669,087 |
| Oct 3, 2025 | 25.75 | 26.00 | 25.75 | 26.00 | 26.00 | 0.97% | 495,405 |