Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.630	0.640	0.630	0.640	0.640	44,254
2024-01-29	0.640	0.640	0.630	0.630	0.630	50,528
2024-01-26	0.650	0.650	0.630	0.640	0.640	55,107
2024-01-25	0.620	0.650	0.620	0.640	0.640	140,880
2024-01-24	0.630	0.630	0.620	0.630	0.630	29,501
2024-01-23	0.630	0.650	0.600	0.600	0.600	209,700
2024-01-22	0.640	0.640	0.620	0.630	0.630	297,007
2024-01-19	0.620	0.640	0.620	0.640	0.640	303,300
2024-01-18	0.620	0.630	0.620	0.630	0.630	183,708
2024-01-17	0.640	0.640	0.620	0.630	0.630	261,878
2024-01-16	0.640	0.640	0.630	0.630	0.630	35,370
2024-01-15	0.650	0.650	0.640	0.640	0.640	94,600
2024-01-12	0.630	0.680	0.620	0.640	0.640	2,007,383
2024-01-11	0.650	0.670	0.630	0.630	0.630	780,097
2024-01-10	0.630	0.650	0.620	0.650	0.650	269,687
2024-01-09	0.630	0.670	0.620	0.640	0.640	1,183,923
2024-01-08	0.640	0.640	0.600	0.630	0.630	175,445
2024-01-05	0.620	0.640	0.620	0.640	0.640	276,000
2024-01-04	0.630	0.630	0.620	0.620	0.620	57,106
2024-01-03	0.630	0.640	0.620	0.630	0.630	22,282
2024-01-02	0.640	0.640	0.630	0.640	0.640	205,377
2023-12-28	0.600	0.650	0.600	0.650	0.650	649,290
2023-12-27	0.600	0.600	0.590	0.590	0.590	49,926
2023-12-26	0.600	0.610	0.580	0.590	0.590	180,399
2023-12-25	0.610	0.620	0.590	0.590	0.590	344,700
2023-12-22	0.610	0.640	0.600	0.620	0.620	204,202
2023-12-21	0.620	0.620	0.600	0.600	0.600	164,128
2023-12-20	0.600	0.610	0.590	0.590	0.590	94,868
2023-12-19	0.590	0.600	0.590	0.590	0.590	67,606
2023-12-18	0.600	0.600	0.590	0.590	0.590	70,320
2023-12-15	0.590	0.610	0.570	0.590	0.590	113,089
2023-12-14	0.590	0.610	0.590	0.590	0.590	123,570
2023-12-13	0.600	0.600	0.580	0.590	0.590	210,362
2023-12-12	0.610	0.620	0.600	0.600	0.600	270,996
2023-12-08	0.630	0.640	0.620	0.630	0.630	18,700
2023-12-07	0.620	0.640	0.610	0.640	0.640	75,871
2023-12-06	0.630	0.630	0.610	0.620	0.620	183,596
2023-12-04	0.650	0.650	0.630	0.640	0.640	30,200
2023-12-01	0.670	0.670	0.630	0.650	0.650	111,466
2023-11-30	0.620	0.680	0.580	0.680	0.680	874,301
2023-11-29	0.610	0.630	0.610	0.620	0.620	94,002
2023-11-28	0.620	0.630	0.610	0.620	0.620	39,127
2023-11-27	0.620	0.620	0.610	0.620	0.620	95,761
2023-11-24	0.650	0.650	0.610	0.610	0.610	184,196
2023-11-23	0.670	0.670	0.640	0.650	0.650	28,312
2023-11-22	0.640	0.670	0.640	0.670	0.670	198,673
2023-11-21	0.660	0.660	0.640	0.640	0.640	226,511
2023-11-20	0.630	0.720	0.630	0.660	0.660	800,806
2023-11-17	0.600	0.640	0.600	0.630	0.630	139,300
2023-11-16	0.610	0.610	0.590	0.610	0.610	265,030
2023-11-15	0.620	0.620	0.600	0.600	0.600	152,541
2023-11-14	0.630	0.630	0.610	0.620	0.620	75,119
2023-11-13	0.650	0.650	0.610	0.630	0.630	44,844
2023-11-10	0.640	0.660	0.640	0.660	0.660	7,800
2023-11-09	0.640	0.650	0.640	0.650	0.650	27,000
2023-11-08	0.640	0.680	0.640	0.660	0.660	371,260
2023-11-07	0.680	0.680	0.640	0.650	0.650	241,710
2023-11-06	0.690	0.690	0.660	0.670	0.670	144,901
2023-11-03	0.660	0.700	0.650	0.700	0.700	120,840
2023-11-02	0.650	0.680	0.650	0.660	0.660	39,701

← NewerPage 12 of 21 · 1,218 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.