SET · RPC · stock
RPCG Public Company Limited (RPC) stock price history
Every SET trading session of RPCG Public Company Limited from Nov 24, 2003 to Nov 13, 2026: 5,554 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RPC adjusted close, 2003 to 2026
- THB 2.54
- All time high, 2014
- THB 0.5042
- 52 week high, THB 0.2521 low
- 5,554
- Daily sessions since 2003
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2003 to 2026 series and minute bars.
RPC key facts
- RPCG Public Company Limited (RPC) closed at THB 0.4000 on Nov 13, 2026 on SET.
- RPC's all time high close is THB 2.54, set on Jul 22, 2014; its all time low close is THB 0.2054 on Apr 9, 2025.
- RPC's 52 week range is THB 0.2521 to THB 0.5042.
- RPC returned +42.2% over the year to Nov 13, 2026 and -65.4% over five years.
- Over ten years RPC returned -47%, -6.1% a year compounded.
- RPC's deepest drawdown was -91.9% from Jul 22, 2014 to Apr 9, 2025.
- DataCedar holds 5,554 daily sessions of RPC history from Nov 24, 2003 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RPC price chart, 2003 to 2026
RPC returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.4% |
| 3 months | +8.1% |
| 6 months | +8.1% |
| Year to date | +47.3% |
| 1 year | +42.2% |
| 3 years | -32.1% |
| 5 years | -65.4% |
| 10 years | -46.9% |
| Since Nov 24, 2003 | -78.0% |
| Compound annual growth, 23.0 years | -6.4% |
RPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.54 on Jul 22, 2014
- All time low close
- THB 0.2054 on Apr 9, 2025
- 52 week high
- THB 0.5042 on Mar 31, 2026
- 52 week low
- THB 0.2521 on Nov 26, 2025
- Deepest drawdown
- -91.9% from Jul 22, 2014 to Apr 9, 2025, not yet recovered
- Best single session
- +30.0% on May 2, 2013
- Worst single session
- -29.9% on Jul 29, 2014
- Volatility, 1 year annualised
- 63.2%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +120%
- Worst calendar year
- 2008, -52%
RPC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2003 starts on Nov 24, 2003; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2715 | THB 0.5042 | THB 0.2521 | THB 0.4000 | +47.3% | 827.7M | 213 |
| 2025 | THB 0.3735 | THB 0.4170 | THB 0.2054 | THB 0.2715 | -25.4% | 311.9M | 242 |
| 2024 | THB 0.5454 | THB 0.6861 | THB 0.3642 | THB 0.3642 | -33.2% | 274M | 243 |
| 2023 | THB 0.8445 | THB 1.03 | THB 0.5190 | THB 0.5454 | -35.4% | 369.4M | 227 |
| 2022 | THB 1.11 | THB 1.36 | THB 0.8005 | THB 0.8445 | -23.1% | 3.1B | 238 |
| 2021 | THB 0.4998 | THB 1.61 | THB 0.4589 | THB 1.10 | +119.7% | 14.7B | 238 |
| 2020 | THB 0.5408 | THB 0.5654 | THB 0.2622 | THB 0.4998 | -7.6% | 222.8M | 233 |
| 2019 | THB 0.3278 | THB 0.6801 | THB 0.2786 | THB 0.5408 | +69.2% | 1B | 234 |
| 2018 | THB 0.5736 | THB 0.6064 | THB 0.3114 | THB 0.3196 | -45.1% | 248.1M | 237 |
| 2017 | THB 0.7375 | THB 0.8276 | THB 0.5572 | THB 0.5818 | -20.2% | 1.7B | 242 |
| 2016 | THB 0.5654 | THB 0.9669 | THB 0.5162 | THB 0.7293 | +29.0% | 6.4B | 244 |
| 2015 | THB 0.9095 | THB 1.22 | THB 0.4834 | THB 0.5654 | -37.8% | 4.6B | 243 |
| 2014 | THB 1.04 | THB 2.62 | THB 0.7866 | THB 0.9095 | -14.5% | 8.1B | 245 |
| 2013 | THB 0.9877 | THB 2.06 | THB 0.7114 | THB 1.06 | +8.5% | 2.3B | 242 |
| 2012 | THB 0.7637 | THB 1.16 | THB 0.6691 | THB 0.9808 | +29.1% | 2.2B | 245 |
| 2011 | THB 1.26 | THB 1.81 | THB 0.7172 | THB 0.7598 | -38.4% | 1.2B | 244 |
| 2010 | THB 0.9490 | THB 1.52 | THB 0.7473 | THB 1.23 | +30.0% | 1B | 244 |
| 2009 | THB 0.6688 | THB 1.08 | THB 0.6352 | THB 0.9490 | +41.9% | 154.6M | 245 |
| 2008 | THB 1.38 | THB 1.74 | THB 0.5567 | THB 0.6688 | -51.9% | 284.8M | 247 |
| 2007 | THB 1.25 | THB 1.52 | THB 1.11 | THB 1.39 | +9.0% | 178.7M | 246 |
| 2006 | THB 1.83 | THB 1.96 | THB 1.21 | THB 1.27 | -30.3% | 143.7M | 249 |
| 2005 | THB 1.53 | THB 1.97 | THB 1.53 | THB 1.83 | +19.2% | 459.3M | 229 |
| 2004 | THB 1.83 | THB 1.84 | THB 1.05 | THB 1.53 | -16.1% | 3B | 257 |
| 2003 | THB 1.86 | THB 2.14 | THB 1.51 | THB 1.83 | n/a | 2B | 27 |
RPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4000 | -11.1% |
| October 2026 | THB 0.4500 | +18.4% |
| September 2026 | THB 0.3800 | -9.5% |
| August 2026 | THB 0.4200 | +16.7% |
| July 2026 | THB 0.3600 | +5.9% |
| June 2026 | THB 0.3400 | -8.1% |
| May 2026 | THB 0.3700 | +2.8% |
| April 2026 | THB 0.3600 | -21.0% |
| March 2026 | THB 0.4558 | +62.1% |
| February 2026 | THB 0.2812 | +7.4% |
| January 2026 | THB 0.2618 | -3.6% |
| December 2025 | THB 0.2715 | +3.7% |
About the RPC data
Daily bars. 5,554 sessions from Nov 24, 2003 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2003, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ARPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ROJNA Rojana Industrial Park Public Company Limited
- ROJNA-R Rojana Industrial Park Public Company Limited
- RP Raja Ferry Port Public Company Limited
- RP-R Raja Ferry Port Public Company Limited
- RPC-R RPCG Public Company Limited
- RPH Ratchaphruek Hospital Public Company Limited
- RPH-R Ratchaphruek Hospital Public Company Limited
- RS RS Public Company Limited
Common questions
RPC share price history
