Skip to main content
RPCG PCL (BKK:RPC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.290
-0.010 (-3.33%)
At close: Mar 6, 2026

RPCG PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.310.320.290.290.29-3.33%2,452,109
Mar 5, 20260.320.320.300.300.30-3.23%1,529,899
Mar 4, 20260.330.340.310.310.31-3.13%10,892,840
Mar 2, 20260.310.350.310.320.3210.34%10,265,380
Feb 27, 20260.300.310.290.290.29-6.45%1,219,299
Feb 26, 20260.300.310.300.310.31-995,339
Feb 25, 20260.320.320.290.310.31-689,221
Feb 24, 20260.300.320.300.310.31-515,416
Feb 23, 20260.310.320.300.310.313.33%1,855,701
Feb 20, 20260.310.310.300.300.30-3.23%906,289
Feb 19, 20260.300.330.290.310.316.90%3,783,193
Feb 18, 20260.310.310.290.290.29-6.45%634,951
Feb 17, 20260.280.310.280.310.313.33%711,411
Feb 16, 20260.290.300.280.300.303.45%626,902
Feb 13, 20260.290.300.280.290.29-3.33%839,255
Feb 12, 20260.300.310.290.300.30-4,045,802
Feb 11, 20260.280.300.270.300.307.14%5,751,210
Feb 10, 20260.270.290.260.280.283.70%3,708,209
Feb 9, 20260.280.280.270.270.27-3.57%533,412
Feb 6, 20260.270.290.270.280.283.70%325,310
Feb 5, 20260.280.280.270.270.27-244,653
Feb 4, 20260.280.280.270.270.27-3.57%45,807
Feb 3, 20260.280.280.270.280.28-770,800
Feb 2, 20260.270.280.270.280.283.70%189,600
Jan 30, 20260.280.280.270.270.27-132,400
Jan 29, 20260.270.280.270.270.27-238,700
Jan 28, 20260.280.290.270.270.27-3.57%1,202,315
Jan 27, 20260.270.280.270.280.28-30,800
Jan 26, 20260.270.280.270.280.283.70%422,010
Jan 23, 20260.270.280.260.270.27-641,742
Jan 22, 20260.270.280.260.270.27-3.57%1,115,440
Jan 21, 20260.280.280.270.280.28-361,800
Jan 20, 20260.280.280.270.280.28-151,501
Jan 19, 20260.270.280.270.280.283.70%141,259
Jan 16, 20260.270.280.270.270.27-113,311
Jan 15, 20260.260.280.260.270.27-3.57%1,682,490
Jan 14, 20260.270.280.260.280.283.70%1,169,100
Jan 13, 20260.280.280.270.270.27-3.57%50,300
Jan 12, 20260.280.290.270.280.28-155,400
Jan 9, 20260.280.280.270.280.28-3.45%138,500
Jan 8, 20260.280.290.270.290.29-450,401
Jan 7, 20260.280.290.270.290.297.41%412,500
Jan 6, 20260.270.280.270.270.273.85%869,500
Jan 5, 20260.280.290.260.260.26-7.14%612,000
Dec 30, 20250.280.280.270.280.28-20,700
Dec 29, 20250.280.280.270.280.28-226,100
Dec 26, 20250.270.280.270.280.28-59,751
Dec 25, 20250.270.280.270.280.283.70%393,309
Dec 24, 20250.270.290.270.270.27-3.57%617,604
Dec 23, 20250.270.280.260.280.283.70%706,162
Dec 22, 20250.260.270.260.270.273.85%137,240
Dec 19, 20250.270.270.260.260.26-914,117
Dec 18, 20250.270.280.260.260.26-3.70%578,800
Dec 17, 20250.260.280.260.270.27-356,600
Dec 16, 20250.270.270.260.270.27-102,100
Dec 15, 20250.260.270.260.270.273.85%387,912
Dec 12, 20250.260.280.260.260.26-766,600
Dec 11, 20250.260.260.260.260.26-284,400
Dec 9, 20250.270.270.260.260.26-3.70%65,500
Dec 8, 20250.260.280.260.270.27-186,913
Dec 4, 20250.270.270.260.270.273.85%227,308
Dec 3, 20250.270.270.260.260.26-135,111
Dec 2, 20250.270.270.260.260.26-3.70%462,100
Dec 1, 20250.270.270.270.270.27-261,607
Nov 28, 20250.270.270.260.270.273.85%103,800
Nov 27, 20250.260.270.260.260.26-115,937
Nov 26, 20250.280.280.260.260.26-7.14%135,800
Nov 25, 20250.270.280.260.280.283.70%257,525
Nov 24, 20250.280.280.260.270.27-3.57%917,900
Nov 21, 20250.280.280.270.280.283.70%129,801
Nov 20, 20250.270.280.270.270.27-3.57%145,624
Nov 19, 20250.280.290.270.280.28-350,700
Nov 18, 20250.270.280.260.280.28-241,200
Nov 17, 20250.270.280.270.280.283.70%43,825
Nov 14, 20250.260.280.260.270.27-6.90%1,295,501
Nov 13, 20250.280.290.280.290.293.57%155,606
Nov 12, 20250.290.290.280.280.28-3.45%215,221
Nov 11, 20250.280.290.280.290.297.41%300,701
Nov 10, 20250.290.290.270.270.27-6.90%882,100
Nov 7, 20250.290.290.280.290.29-43,001
Nov 6, 20250.290.290.280.290.293.57%338,500
Nov 5, 20250.290.300.280.280.28-3.45%763,190
Nov 4, 20250.300.300.290.290.29-221,603
Nov 3, 20250.290.300.290.290.29-461,606
Oct 31, 20250.290.300.290.290.29-3.33%390,800
Oct 30, 20250.300.300.290.300.303.45%422,102
Oct 29, 20250.300.300.290.290.29-3.33%160,705
Oct 28, 20250.290.300.290.300.30-486,401
Oct 27, 20250.290.310.290.300.303.45%830,500
Oct 24, 20250.300.300.290.290.29-3.33%548,530
Oct 22, 20250.290.310.290.300.303.45%244,000
Oct 21, 20250.290.310.290.290.29-264,429
Oct 20, 20250.300.300.280.290.29-390,500
Oct 17, 20250.300.310.290.290.29-3.33%517,230
Oct 16, 20250.320.320.290.300.30-6.25%1,283,600
Oct 15, 20250.310.320.300.320.323.23%594,450
Oct 14, 20250.320.330.300.310.31-3.13%787,001
Oct 10, 20250.310.330.310.320.323.23%448,756
Oct 9, 20250.320.330.310.310.31-3.13%894,000
Oct 8, 20250.340.340.320.320.32-3.03%791,956