Richy Place 2002 Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.470	0.480	0.450	0.480	0.480	72,500
2024-07-26	0.440	0.470	0.440	0.470	0.470	205,197
2024-07-25	0.460	0.470	0.440	0.440	0.440	57,090
2024-07-24	0.470	0.470	0.440	0.460	0.460	312,332
2024-07-23	0.480	0.480	0.470	0.470	0.470	303,665
2024-07-19	0.500	0.500	0.480	0.480	0.480	577,366
2024-07-18	0.490	0.490	0.480	0.490	0.490	69,400
2024-07-17	0.510	0.510	0.490	0.500	0.500	141,752
2024-07-16	0.500	0.500	0.490	0.500	0.500	164,622
2024-07-15	0.510	0.510	0.490	0.510	0.510	178,853
2024-07-12	0.500	0.520	0.490	0.510	0.510	841,397
2024-07-11	0.500	0.520	0.490	0.500	0.500	484,125
2024-07-10	0.500	0.500	0.490	0.500	0.500	222,381
2024-07-09	0.500	0.500	0.490	0.500	0.500	168,852
2024-07-08	0.490	0.510	0.490	0.490	0.490	29,470
2024-07-05	0.500	0.500	0.490	0.500	0.500	104,123
2024-07-04	0.500	0.520	0.490	0.500	0.500	271,919
2024-07-03	0.530	0.560	0.490	0.490	0.490	811,700
2024-07-02	0.560	0.560	0.530	0.530	0.530	24,311
2024-07-01	0.560	0.570	0.520	0.560	0.560	115,801
2024-06-28	0.500	0.570	0.480	0.570	0.570	707,941
2024-06-27	0.500	0.500	0.490	0.500	0.500	682,110
2024-06-26	0.500	0.500	0.490	0.500	0.500	23,414
2024-06-25	0.490	0.510	0.490	0.500	0.500	50,972
2024-06-24	0.500	0.500	0.490	0.490	0.490	281,944
2024-06-21	0.510	0.510	0.500	0.510	0.510	68,558
2024-06-20	0.470	0.510	0.470	0.510	0.510	60,612
2024-06-19	0.510	0.510	0.480	0.490	0.490	227,400
2024-06-18	0.510	0.520	0.500	0.510	0.510	76,253
2024-06-17	0.510	0.520	0.500	0.510	0.510	106,441
2024-06-14	0.510	0.530	0.510	0.520	0.520	81,900
2024-06-13	0.520	0.520	0.500	0.510	0.510	189,747
2024-06-12	0.520	0.520	0.510	0.520	0.520	21,407
2024-06-11	0.520	0.520	0.510	0.520	0.520	190,718
2024-06-10	0.550	0.550	0.510	0.510	0.510	278,315
2024-06-07	0.540	0.550	0.530	0.550	0.550	83,889
2024-06-06	0.540	0.550	0.520	0.540	0.540	382,271
2024-06-05	0.550	0.550	0.540	0.550	0.550	187,704
2024-06-04	0.550	0.560	0.540	0.540	0.540	191,410
2024-05-31	0.560	0.560	0.550	0.560	0.560	48,304
2024-05-30	0.550	0.560	0.540	0.550	0.550	205,010
2024-05-29	0.550	0.560	0.540	0.550	0.550	172,662
2024-05-28	0.540	0.560	0.540	0.560	0.560	180,912
2024-05-27	0.560	0.570	0.550	0.560	0.560	95,503
2024-05-24	0.550	0.560	0.540	0.560	0.560	311,100
2024-05-23	0.550	0.580	0.530	0.550	0.550	548,850
2024-05-21	0.550	0.560	0.540	0.550	0.550	205,636
2024-05-20	0.580	0.600	0.560	0.560	0.560	791,560
2024-05-17	0.590	0.590	0.570	0.580	0.580	501,468
2024-05-16	0.600	0.600	0.580	0.590	0.590	87,000
2024-05-15	0.600	0.600	0.590	0.600	0.600	182,197
2024-05-14	0.590	0.600	0.590	0.600	0.600	169,815
2024-05-13	0.590	0.600	0.590	0.600	0.600	186,463
2024-05-10	0.580	0.600	0.580	0.600	0.600	127,668
2024-05-09	0.590	0.600	0.580	0.590	0.590	538,991
2024-05-08	0.590	0.600	0.580	0.600	0.600	184,231
2024-05-07	0.580	0.610	0.580	0.590	0.590	669,716
2024-05-03	0.590	0.590	0.570	0.570	0.570	195,410
2024-05-02	0.580	0.600	0.580	0.590	0.590	278,133
2024-04-30	0.580	0.600	0.570	0.590	0.590	321,990

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0040 THB
2022-05-05	0.0080 THB
2021-05-18	0.0050 THB
2020-04-24	0.0580 THB
2019-05-02	0.0287 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.