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 |