RPCG Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 1.440 | 1.480 | 1.430 | 1.430 | 1.172 | 22,521,400 |
| 2021-11-09 | 1.430 | 1.450 | 1.410 | 1.450 | 1.188 | 14,086,100 |
| 2021-11-08 | 1.460 | 1.480 | 1.390 | 1.400 | 1.147 | 19,100,199 |
| 2021-11-05 | 1.500 | 1.510 | 1.430 | 1.450 | 1.188 | 38,440,000 |
| 2021-11-04 | 1.420 | 1.570 | 1.370 | 1.530 | 1.254 | 118,621,602 |
| 2021-11-03 | 1.410 | 1.430 | 1.340 | 1.380 | 1.131 | 44,934,602 |
| 2021-11-02 | 1.430 | 1.490 | 1.380 | 1.390 | 1.139 | 63,289,602 |
| 2021-11-01 | 1.660 | 1.660 | 1.470 | 1.470 | 1.205 | 109,021,906 |
| 2021-10-29 | 1.720 | 1.720 | 1.630 | 1.660 | 1.360 | 64,740,699 |
| 2021-10-28 | 1.710 | 1.730 | 1.700 | 1.710 | 1.401 | 27,077,500 |
| 2021-10-27 | 1.740 | 1.780 | 1.710 | 1.710 | 1.401 | 46,459,500 |
| 2021-10-26 | 1.760 | 1.770 | 1.720 | 1.740 | 1.426 | 43,802,000 |
| 2021-10-25 | 1.730 | 1.770 | 1.720 | 1.750 | 1.434 | 59,513,102 |
| 2021-10-21 | 1.720 | 1.740 | 1.710 | 1.720 | 1.409 | 40,653,500 |
| 2021-10-20 | 1.700 | 1.730 | 1.700 | 1.710 | 1.401 | 24,821,199 |
| 2021-10-19 | 1.750 | 1.830 | 1.690 | 1.710 | 1.401 | 346,235,406 |
| 2021-10-18 | 1.700 | 1.740 | 1.690 | 1.740 | 1.426 | 41,426,699 |
| 2021-10-15 | 1.700 | 1.790 | 1.670 | 1.690 | 1.385 | 151,911,016 |
| 2021-10-14 | 1.700 | 1.720 | 1.670 | 1.690 | 1.385 | 35,750,898 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 0.0100 THB |
| 2025-04-30 | 0.0100 THB |
| 2024-04-30 | 0.0400 THB |
| 2022-04-28 | 0.1000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.