Ratch Group PCL (BKK:RATCH)
Thailand
· Delayed Price · Currency is THB 28.75
0.00 (0.00%)
Apr 28, 2026, 4:35 PM ICT
Ratch Group PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | - | - | 422,154 |
| Apr 27, 2026 | 29.25 | 29.75 | 28.75 | 28.75 | 28.75 | -1.71% | 3,567,728 |
| Apr 24, 2026 | 29.00 | 29.25 | 29.00 | 29.25 | 29.25 | 0.86% | 1,590,277 |
| Apr 23, 2026 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -1.69% | 3,751,067 |
| Apr 22, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | - | 2,179,039 |
| Apr 21, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | - | 2,473,849 |
| Apr 20, 2026 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 2,254,105 |
| Apr 17, 2026 | 29.50 | 29.50 | 29.00 | 29.25 | 29.25 | -0.85% | 2,377,071 |
| Apr 16, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 4,809,634 |
| Apr 10, 2026 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | -0.83% | 2,852,209 |
| Apr 9, 2026 | 30.25 | 30.25 | 30.00 | 30.25 | 30.25 | -0.82% | 1,432,954 |
| Apr 8, 2026 | 30.50 | 30.50 | 30.25 | 30.50 | 30.50 | 0.83% | 1,329,738 |
| Apr 7, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 4,500,797 |
| Apr 3, 2026 | 30.25 | 30.25 | 29.50 | 30.00 | 30.00 | -0.83% | 2,608,580 |
| Apr 2, 2026 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | - | 612,791 |
| Apr 1, 2026 | 30.50 | 30.50 | 29.75 | 30.25 | 30.25 | 0.83% | 5,117,764 |
| Mar 31, 2026 | 29.75 | 30.00 | 29.50 | 30.00 | 30.00 | 0.84% | 3,434,682 |
| Mar 30, 2026 | 29.00 | 30.00 | 29.00 | 29.75 | 29.75 | 0.85% | 3,579,648 |
| Mar 27, 2026 | 29.50 | 30.00 | 29.25 | 29.50 | 29.50 | - | 3,976,990 |
| Mar 26, 2026 | 29.00 | 29.75 | 28.75 | 29.50 | 29.50 | 0.85% | 3,526,589 |
| Mar 25, 2026 | 28.50 | 29.25 | 28.50 | 29.25 | 29.25 | 2.63% | 4,188,938 |
| Mar 24, 2026 | 28.50 | 28.75 | 28.25 | 28.50 | 28.50 | 1.79% | 1,632,474 |
| Mar 23, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | -1.75% | 2,654,847 |
| Mar 20, 2026 | 28.25 | 29.00 | 28.25 | 28.50 | 28.50 | 0.88% | 4,746,738 |
| Mar 19, 2026 | 28.50 | 28.75 | 28.00 | 28.25 | 28.25 | -1.74% | 3,291,791 |
| Mar 18, 2026 | 28.25 | 29.00 | 28.25 | 28.75 | 28.75 | 0.88% | 2,405,469 |
| Mar 17, 2026 | 28.25 | 28.75 | 28.00 | 28.50 | 28.50 | 2.70% | 3,809,880 |
| Mar 16, 2026 | 28.00 | 28.25 | 27.75 | 27.75 | 27.75 | -0.89% | 2,908,262 |
| Mar 13, 2026 | 28.50 | 28.75 | 28.00 | 28.00 | 28.00 | -3.45% | 3,651,135 |
| Mar 12, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 3,936,626 |
| Mar 11, 2026 | 29.00 | 29.50 | 28.75 | 29.00 | 28.20 | - | 3,759,860 |
| Mar 10, 2026 | 28.50 | 29.25 | 28.50 | 29.00 | 28.20 | 2.65% | 4,665,210 |
| Mar 9, 2026 | 27.50 | 28.50 | 27.25 | 28.25 | 27.47 | -2.59% | 7,109,388 |
| Mar 6, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 28.20 | -2.52% | 2,119,026 |
| Mar 5, 2026 | 29.75 | 30.00 | 28.75 | 29.75 | 28.93 | 2.59% | 7,466,182 |
| Mar 4, 2026 | 30.00 | 30.25 | 28.25 | 29.00 | 28.20 | -5.69% | 10,748,210 |
| Mar 2, 2026 | 30.25 | 31.00 | 30.00 | 30.75 | 29.90 | -0.81% | 7,554,568 |
| Feb 27, 2026 | 31.75 | 31.75 | 30.75 | 31.00 | 30.14 | -2.36% | 6,787,757 |
| Feb 26, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 30.87 | -0.78% | 2,062,222 |
| Feb 25, 2026 | 32.25 | 32.50 | 31.75 | 32.00 | 31.12 | -0.78% | 2,244,604 |
| Feb 24, 2026 | 31.25 | 32.50 | 31.25 | 32.25 | 31.36 | 3.20% | 5,037,498 |
| Feb 23, 2026 | 31.75 | 32.25 | 31.00 | 31.25 | 30.39 | -2.34% | 2,837,218 |
| Feb 20, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 31.12 | - | 3,418,596 |
| Feb 19, 2026 | 31.75 | 32.25 | 31.50 | 32.00 | 31.12 | 0.79% | 5,402,500 |
| Feb 18, 2026 | 31.50 | 31.75 | 31.00 | 31.75 | 30.87 | 0.79% | 2,934,941 |
| Feb 17, 2026 | 31.25 | 31.50 | 30.50 | 31.50 | 30.63 | 0.80% | 4,506,728 |
| Feb 16, 2026 | 31.25 | 31.25 | 31.00 | 31.25 | 30.39 | - | 925,309 |
| Feb 13, 2026 | 31.50 | 32.00 | 31.00 | 31.25 | 30.39 | -0.79% | 5,210,727 |
| Feb 12, 2026 | 31.25 | 31.75 | 31.00 | 31.50 | 30.63 | 0.80% | 4,103,622 |
| Feb 11, 2026 | 31.25 | 31.75 | 31.25 | 31.25 | 30.39 | -0.79% | 2,159,707 |
| Feb 10, 2026 | 31.00 | 31.50 | 31.00 | 31.50 | 30.63 | 1.61% | 6,304,062 |
| Feb 9, 2026 | 31.00 | 31.25 | 30.75 | 31.00 | 30.14 | 1.64% | 4,479,614 |
| Feb 6, 2026 | 31.00 | 31.00 | 30.50 | 30.50 | 29.66 | -1.61% | 3,128,743 |
| Feb 5, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 30.14 | 0.81% | 1,943,298 |
| Feb 4, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 29.90 | 0.82% | 1,604,398 |
| Feb 3, 2026 | 30.75 | 31.00 | 30.50 | 30.50 | 29.66 | -0.81% | 2,283,460 |
| Feb 2, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 29.90 | -0.81% | 1,776,672 |
| Jan 30, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 30.14 | 0.81% | 2,529,589 |
| Jan 29, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 29.90 | -0.81% | 2,149,178 |
| Jan 28, 2026 | 31.00 | 31.00 | 30.25 | 31.00 | 30.14 | - | 2,819,970 |
| Jan 27, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 30.14 | 0.81% | 2,883,036 |
| Jan 26, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 29.90 | 0.82% | 1,905,993 |
| Jan 23, 2026 | 31.00 | 31.00 | 30.25 | 30.50 | 29.66 | -1.61% | 1,953,638 |
| Jan 22, 2026 | 30.75 | 31.00 | 30.50 | 31.00 | 30.14 | 0.81% | 2,914,571 |
| Jan 21, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 29.90 | - | 2,734,702 |
| Jan 20, 2026 | 30.00 | 30.75 | 30.00 | 30.75 | 29.90 | 2.50% | 4,387,716 |
| Jan 19, 2026 | 30.00 | 30.00 | 29.50 | 30.00 | 29.17 | - | 2,451,676 |
| Jan 16, 2026 | 29.50 | 30.00 | 29.25 | 30.00 | 29.17 | 1.69% | 2,738,362 |
| Jan 15, 2026 | 29.00 | 29.50 | 29.00 | 29.50 | 28.69 | 1.72% | 1,803,092 |
| Jan 14, 2026 | 28.50 | 29.25 | 28.50 | 29.00 | 28.20 | 0.87% | 2,644,554 |
| Jan 13, 2026 | 29.00 | 29.00 | 28.50 | 28.75 | 27.96 | -0.86% | 1,578,119 |
| Jan 12, 2026 | 29.25 | 29.50 | 29.00 | 29.00 | 28.20 | -0.85% | 555,408 |
| Jan 9, 2026 | 29.50 | 29.75 | 29.25 | 29.25 | 28.44 | -0.85% | 698,369 |
| Jan 8, 2026 | 29.50 | 29.50 | 29.00 | 29.50 | 28.69 | -0.84% | 2,571,751 |
| Jan 7, 2026 | 29.50 | 29.75 | 29.50 | 29.75 | 28.93 | 0.85% | 765,550 |
| Jan 6, 2026 | 29.50 | 29.75 | 29.50 | 29.50 | 28.69 | -0.84% | 675,161 |
| Jan 5, 2026 | 29.75 | 29.75 | 29.25 | 29.75 | 28.93 | 0.85% | 2,621,449 |
| Dec 30, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 28.69 | -0.84% | 1,522,851 |
| Dec 29, 2025 | 29.50 | 29.75 | 29.00 | 29.75 | 28.93 | - | 3,163,209 |
| Dec 26, 2025 | 29.25 | 29.75 | 29.25 | 29.75 | 28.93 | 0.85% | 732,395 |
| Dec 25, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 28.69 | - | 710,351 |
| Dec 24, 2025 | 29.75 | 29.75 | 29.25 | 29.50 | 28.69 | -0.84% | 1,084,892 |
| Dec 23, 2025 | 29.00 | 29.75 | 29.00 | 29.75 | 28.93 | 2.59% | 2,500,193 |
| Dec 22, 2025 | 29.00 | 29.25 | 29.00 | 29.00 | 28.20 | 0.87% | 1,104,240 |
| Dec 19, 2025 | 29.00 | 29.25 | 28.75 | 28.75 | 27.96 | -0.86% | 2,172,298 |
| Dec 18, 2025 | 29.75 | 29.75 | 28.75 | 29.00 | 28.20 | -1.69% | 2,080,857 |
| Dec 17, 2025 | 29.50 | 30.00 | 29.25 | 29.50 | 28.69 | -0.84% | 2,596,446 |
| Dec 16, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 28.93 | - | 1,506,403 |
| Dec 15, 2025 | 29.75 | 30.00 | 29.50 | 29.75 | 28.93 | -0.83% | 1,402,266 |
| Dec 12, 2025 | 29.25 | 30.00 | 29.25 | 30.00 | 29.17 | 2.56% | 1,780,023 |
| Dec 11, 2025 | 29.50 | 29.50 | 29.25 | 29.25 | 28.44 | -0.85% | 347,986 |
| Dec 9, 2025 | 29.25 | 29.50 | 29.25 | 29.50 | 28.69 | - | 377,326 |
| Dec 8, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | 28.69 | 0.85% | 1,678,644 |
| Dec 4, 2025 | 29.50 | 29.75 | 29.25 | 29.25 | 28.44 | -1.68% | 2,232,971 |
| Dec 3, 2025 | 29.50 | 29.75 | 29.50 | 29.75 | 28.93 | 0.85% | 1,385,489 |
| Dec 2, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 28.69 | -1.67% | 2,179,095 |
| Dec 1, 2025 | 29.25 | 30.25 | 29.25 | 30.00 | 29.17 | 1.69% | 6,799,889 |
| Nov 28, 2025 | 28.75 | 29.50 | 28.75 | 29.50 | 28.69 | 2.61% | 3,024,988 |
| Nov 27, 2025 | 29.00 | 29.00 | 28.50 | 28.75 | 27.96 | -0.86% | 1,448,929 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 28.20 | - | 730,088 |