Ratch Group PCL (BKK:RATCH)
Thailand
· Delayed Price · Currency is THB 29.25
-0.50 (-1.68%)
At close: Dec 4, 2025
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 25.75 | 26.00 | 25.75 | 25.75 | 25.75 | 0.98% | 660,111 |
| Oct 1, 2025 | 25.75 | 25.75 | 25.50 | 25.50 | 25.50 | -0.97% | 646,841 |
| Sep 30, 2025 | 26.00 | 26.00 | 25.50 | 25.75 | 25.75 | -0.96% | 2,067,839 |
| Sep 29, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 1,551,792 |
| Sep 26, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 1,526,785 |
| Sep 25, 2025 | 25.75 | 26.25 | 25.75 | 26.00 | 26.00 | 0.97% | 1,223,924 |
| Sep 24, 2025 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | 0.98% | 680,942 |
| Sep 23, 2025 | 26.00 | 26.25 | 25.50 | 25.50 | 25.50 | -1.92% | 2,215,255 |
| Sep 22, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 1,452,270 |
| Sep 19, 2025 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.95% | 3,668,116 |
| Sep 18, 2025 | 26.75 | 26.75 | 26.25 | 26.25 | 26.25 | -1.87% | 949,512 |
| Sep 17, 2025 | 26.75 | 26.75 | 26.50 | 26.75 | 26.75 | - | 746,973 |
| Sep 16, 2025 | 26.75 | 26.75 | 26.25 | 26.75 | 26.75 | - | 2,924,352 |
| Sep 15, 2025 | 26.50 | 26.75 | 26.25 | 26.75 | 26.75 | 0.94% | 1,477,783 |
| Sep 12, 2025 | 26.25 | 26.75 | 26.25 | 26.50 | 26.50 | - | 1,746,499 |
| Sep 11, 2025 | 26.25 | 26.50 | 26.00 | 26.50 | 26.50 | 1.92% | 956,984 |
| Sep 10, 2025 | 26.25 | 26.25 | 26.00 | 26.00 | 26.00 | -0.95% | 462,340 |
| Sep 9, 2025 | 26.00 | 26.25 | 26.00 | 26.25 | 26.25 | 0.96% | 1,827,749 |
| Sep 8, 2025 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | - | 779,136 |
| Sep 5, 2025 | 26.00 | 26.00 | 25.75 | 26.00 | 26.00 | - | 671,520 |
| Sep 4, 2025 | 26.00 | 26.25 | 25.50 | 26.00 | 26.00 | - | 3,202,065 |
| Sep 3, 2025 | 26.00 | 26.25 | 25.75 | 26.00 | 26.00 | - | 1,467,614 |
| Sep 2, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -4.59% | 5,687,043 |
| Sep 1, 2025 | 27.00 | 27.50 | 26.75 | 27.25 | 26.45 | 0.93% | 6,154,927 |
| Aug 29, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 26.21 | - | 5,711,864 |
| Aug 28, 2025 | 26.75 | 27.00 | 26.75 | 27.00 | 26.21 | 0.93% | 1,875,561 |
| Aug 27, 2025 | 26.75 | 27.00 | 26.75 | 26.75 | 25.96 | - | 818,447 |
| Aug 26, 2025 | 27.00 | 27.25 | 26.75 | 26.75 | 25.96 | -0.93% | 2,213,095 |
| Aug 25, 2025 | 26.75 | 27.25 | 26.75 | 27.00 | 26.21 | 1.89% | 5,354,627 |
| Aug 22, 2025 | 26.50 | 26.50 | 26.00 | 26.50 | 25.72 | 0.95% | 3,605,830 |
| Aug 21, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 25.48 | - | 1,898,195 |
| Aug 20, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 25.48 | 1.94% | 1,570,599 |
| Aug 19, 2025 | 26.00 | 26.25 | 25.75 | 25.75 | 24.99 | -0.96% | 1,149,332 |
| Aug 18, 2025 | 26.50 | 26.75 | 25.75 | 26.00 | 25.24 | -1.89% | 3,975,840 |
| Aug 15, 2025 | 26.25 | 26.75 | 26.00 | 26.50 | 25.72 | 0.95% | 2,506,060 |
| Aug 14, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 25.48 | -0.94% | 889,119 |
| Aug 13, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 25.72 | -0.93% | 1,931,056 |
| Aug 8, 2025 | 26.50 | 27.00 | 26.50 | 26.75 | 25.96 | 0.94% | 3,065,690 |
| Aug 7, 2025 | 26.25 | 27.25 | 26.25 | 26.50 | 25.72 | 0.95% | 6,582,181 |
| Aug 6, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 25.48 | 0.96% | 2,061,848 |
| Aug 5, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 25.24 | - | 1,204,518 |
| Aug 4, 2025 | 26.25 | 26.25 | 25.50 | 26.00 | 25.24 | - | 3,045,944 |
| Aug 1, 2025 | 26.25 | 26.50 | 25.75 | 26.00 | 25.24 | -1.89% | 2,329,899 |
| Jul 31, 2025 | 26.25 | 26.50 | 25.75 | 26.50 | 25.72 | 0.95% | 4,439,368 |
| Jul 30, 2025 | 26.00 | 26.50 | 26.00 | 26.25 | 25.48 | 0.96% | 1,988,350 |
| Jul 29, 2025 | 25.25 | 26.50 | 25.25 | 26.00 | 25.24 | 1.96% | 3,207,921 |
| Jul 25, 2025 | 25.50 | 25.75 | 25.50 | 25.50 | 24.75 | -0.97% | 1,001,713 |
| Jul 24, 2025 | 25.50 | 26.00 | 25.50 | 25.75 | 24.99 | - | 3,530,664 |
| Jul 23, 2025 | 25.25 | 26.00 | 25.25 | 25.75 | 24.99 | 3.00% | 2,925,616 |
| Jul 22, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 24.27 | -0.99% | 2,049,873 |
| Jul 21, 2025 | 25.75 | 25.75 | 25.00 | 25.25 | 24.51 | -0.98% | 2,318,760 |
| Jul 18, 2025 | 25.50 | 26.00 | 25.50 | 25.50 | 24.75 | -0.97% | 1,425,879 |
| Jul 17, 2025 | 25.25 | 25.75 | 25.00 | 25.75 | 24.99 | 1.98% | 3,364,035 |
| Jul 16, 2025 | 25.00 | 25.50 | 25.00 | 25.25 | 24.51 | 1.00% | 1,458,692 |
| Jul 15, 2025 | 24.90 | 25.25 | 24.80 | 25.00 | 24.27 | 0.40% | 1,619,138 |
| Jul 14, 2025 | 24.70 | 25.00 | 24.70 | 24.90 | 24.17 | 0.81% | 1,831,462 |
| Jul 11, 2025 | 24.40 | 24.90 | 24.40 | 24.70 | 23.97 | 1.23% | 1,479,966 |