Skip to main content
RPCG PCL (BKK:RPC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.350
+0.020 (6.06%)
Apr 29, 2026, 12:20 PM ICT

RPCG PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.350.350.330.330.32-5.71%5,591,666
Apr 27, 20260.360.380.340.350.34-5,196,494
Apr 24, 20260.360.380.350.350.34-4,519,700
Apr 23, 20260.340.380.340.350.342.94%10,789,730
Apr 22, 20260.360.370.330.340.33-5.56%5,344,071
Apr 21, 20260.380.390.360.360.35-5.26%4,338,710
Apr 20, 20260.390.400.360.380.37-2.56%7,658,400
Apr 17, 20260.410.420.390.390.38-4.88%3,285,236
Apr 16, 20260.400.420.390.410.40-2,458,485
Apr 10, 20260.430.440.400.410.40-2.38%5,866,939
Apr 9, 20260.410.430.400.420.415.00%7,493,135
Apr 8, 20260.410.430.400.400.39-4.76%5,842,567
Apr 7, 20260.410.440.400.420.415.00%11,340,600
Apr 3, 20260.450.460.400.400.39-9.09%12,027,240
Apr 2, 20260.420.470.420.440.437.32%24,048,860
Apr 1, 20260.490.490.390.410.40-12.77%32,709,330
Mar 31, 20260.410.520.410.470.4617.50%64,572,800
Mar 30, 20260.420.430.400.400.39-2.44%6,688,408
Mar 27, 20260.420.440.400.410.40-2.38%14,532,750
Mar 26, 20260.370.450.360.420.4116.67%48,150,290
Mar 25, 20260.360.370.340.360.35-5,186,966
Mar 24, 20260.390.410.360.360.35-5.26%10,946,110
Mar 23, 20260.390.390.350.380.37-2.56%19,738,400
Mar 20, 20260.300.390.300.390.3830.00%36,919,290
Mar 19, 20260.300.310.300.300.29-6.25%870,760
Mar 18, 20260.310.320.300.320.313.23%1,474,301
Mar 17, 20260.290.310.290.310.306.90%1,242,200
Mar 16, 20260.280.300.280.290.28-951,560
Mar 13, 20260.290.300.280.290.283.57%954,320
Mar 12, 20260.270.300.270.280.273.70%2,875,730
Mar 11, 20260.280.280.270.270.26-3.57%1,588,673
Mar 10, 20260.280.290.280.280.27-1,797,250
Mar 9, 20260.290.300.270.280.27-3.45%2,925,148
Mar 6, 20260.310.320.290.290.28-3.33%2,452,109
Mar 5, 20260.320.320.300.300.29-3.23%1,529,899
Mar 4, 20260.330.340.310.310.30-3.13%10,892,840
Mar 2, 20260.310.350.310.320.3110.34%10,265,380
Feb 27, 20260.300.310.290.290.28-6.45%1,219,299
Feb 26, 20260.300.310.300.310.30-995,339
Feb 25, 20260.320.320.290.310.30-689,221
Feb 24, 20260.300.320.300.310.30-515,416
Feb 23, 20260.310.320.300.310.303.33%1,855,701
Feb 20, 20260.310.310.300.300.29-3.23%906,289
Feb 19, 20260.300.330.290.310.306.90%3,783,193
Feb 18, 20260.310.310.290.290.28-6.45%634,951
Feb 17, 20260.280.310.280.310.303.33%711,411
Feb 16, 20260.290.300.280.300.293.45%626,902
Feb 13, 20260.290.300.280.290.28-3.33%839,255
Feb 12, 20260.300.310.290.300.29-4,045,802
Feb 11, 20260.280.300.270.300.297.14%5,751,210
Feb 10, 20260.270.290.260.280.273.70%3,708,209
Feb 9, 20260.280.280.270.270.26-3.57%533,412
Feb 6, 20260.270.290.270.280.273.70%325,310
Feb 5, 20260.280.280.270.270.26-244,653
Feb 4, 20260.280.280.270.270.26-3.57%45,807
Feb 3, 20260.280.280.270.280.27-770,800
Feb 2, 20260.270.280.270.280.273.70%189,600
Jan 30, 20260.280.280.270.270.26-132,400
Jan 29, 20260.270.280.270.270.26-238,700
Jan 28, 20260.280.290.270.270.26-3.57%1,202,315
Jan 27, 20260.270.280.270.280.27-30,800
Jan 26, 20260.270.280.270.280.273.70%422,010
Jan 23, 20260.270.280.260.270.26-641,742
Jan 22, 20260.270.280.260.270.26-3.57%1,115,440
Jan 21, 20260.280.280.270.280.27-361,800
Jan 20, 20260.280.280.270.280.27-151,501
Jan 19, 20260.270.280.270.280.273.70%141,259
Jan 16, 20260.270.280.270.270.26-113,311
Jan 15, 20260.260.280.260.270.26-3.57%1,682,490
Jan 14, 20260.270.280.260.280.273.70%1,169,100
Jan 13, 20260.280.280.270.270.26-3.57%50,300
Jan 12, 20260.280.290.270.280.27-155,400
Jan 9, 20260.280.280.270.280.27-3.45%138,500
Jan 8, 20260.280.290.270.290.28-450,401
Jan 7, 20260.280.290.270.290.287.41%412,500
Jan 6, 20260.270.280.270.270.263.85%869,500
Jan 5, 20260.280.290.260.260.25-7.14%612,000
Dec 30, 20250.280.280.270.280.27-20,700
Dec 29, 20250.280.280.270.280.27-226,100
Dec 26, 20250.270.280.270.280.27-59,751
Dec 25, 20250.270.280.270.280.273.70%393,309
Dec 24, 20250.270.290.270.270.26-3.57%617,604
Dec 23, 20250.270.280.260.280.273.70%706,162
Dec 22, 20250.260.270.260.270.263.85%137,240
Dec 19, 20250.270.270.260.260.25-914,117
Dec 18, 20250.270.280.260.260.25-3.70%578,800
Dec 17, 20250.260.280.260.270.26-356,600
Dec 16, 20250.270.270.260.270.26-102,100
Dec 15, 20250.260.270.260.270.263.85%387,912
Dec 12, 20250.260.280.260.260.25-766,600
Dec 11, 20250.260.260.260.260.25-284,400
Dec 9, 20250.270.270.260.260.25-3.70%65,500
Dec 8, 20250.260.280.260.270.26-186,913
Dec 4, 20250.270.270.260.270.263.85%227,308
Dec 3, 20250.270.270.260.260.25-135,111
Dec 2, 20250.270.270.260.260.25-3.70%462,100
Dec 1, 20250.270.270.270.270.26-261,607
Nov 28, 20250.270.270.260.270.263.85%103,800
Nov 27, 20250.260.270.260.260.25-115,937
Nov 26, 20250.280.280.260.260.25-7.14%135,800