Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.670	0.670	0.640	0.660	0.660	65,134
2023-10-31	0.550	0.670	0.550	0.670	0.670	1,027,861
2023-10-30	0.590	0.590	0.550	0.570	0.570	80,228
2023-10-27	0.550	0.600	0.550	0.600	0.600	142,661
2023-10-26	0.580	0.590	0.540	0.550	0.550	381,570
2023-10-25	0.580	0.610	0.580	0.590	0.590	179,309
2023-10-24	0.610	0.610	0.580	0.590	0.590	135,424
2023-10-20	0.630	0.630	0.600	0.600	0.600	256,100
2023-10-19	0.620	0.630	0.620	0.630	0.630	57,305
2023-10-18	0.640	0.640	0.630	0.630	0.630	175,055
2023-10-17	0.630	0.650	0.630	0.630	0.630	98,201
2023-10-16	0.640	0.660	0.630	0.630	0.630	340,789
2023-10-12	0.650	0.660	0.640	0.650	0.650	139,671
2023-10-11	0.650	0.650	0.640	0.650	0.650	73,882
2023-10-10	0.650	0.650	0.650	0.650	0.650	53,711
2023-10-09	0.650	0.650	0.630	0.650	0.650	58,235
2023-10-06	0.660	0.660	0.640	0.660	0.660	69,200
2023-10-05	0.650	0.660	0.640	0.660	0.660	231,464
2023-10-04	0.650	0.660	0.650	0.650	0.650	149,416
2023-10-03	0.660	0.670	0.640	0.660	0.660	151,500
2023-10-02	0.690	0.700	0.660	0.660	0.660	81,633
2023-09-29	0.650	0.700	0.650	0.700	0.700	306,100
2023-09-28	0.660	0.670	0.650	0.650	0.650	85,300
2023-09-27	0.660	0.670	0.660	0.660	0.660	40,601
2023-09-26	0.690	0.690	0.650	0.650	0.650	90,346
2023-09-25	0.690	0.690	0.680	0.680	0.680	40,300
2023-09-22	0.690	0.690	0.680	0.690	0.690	65,390
2023-09-21	0.660	0.690	0.660	0.680	0.680	87,800
2023-09-20	0.700	0.700	0.670	0.670	0.670	83,534
2023-09-19	0.670	0.700	0.670	0.700	0.700	42,482
2023-09-18	0.690	0.690	0.670	0.670	0.670	82,000
2023-09-15	0.670	0.690	0.670	0.690	0.690	90,500
2023-09-14	0.680	0.690	0.680	0.680	0.680	16,872
2023-09-13	0.690	0.690	0.680	0.680	0.680	147,020
2023-09-12	0.690	0.700	0.680	0.700	0.700	91,203
2023-09-11	0.690	0.690	0.680	0.690	0.690	92,862
2023-09-08	0.690	0.700	0.690	0.690	0.690	87,542
2023-09-07	0.690	0.730	0.680	0.690	0.690	860,916
2023-09-06	0.680	0.700	0.680	0.690	0.690	155,336
2023-09-05	0.700	0.700	0.680	0.680	0.680	157,151
2023-09-04	0.690	0.700	0.690	0.690	0.690	106,568
2023-09-01	0.710	0.710	0.670	0.700	0.700	554,688
2023-08-31	0.720	0.720	0.700	0.700	0.700	385,233
2023-08-30	0.720	0.730	0.700	0.700	0.700	538,942
2023-08-29	0.700	0.720	0.700	0.720	0.720	132,769
2023-08-28	0.720	0.720	0.700	0.720	0.720	176,434
2023-08-25	0.680	0.740	0.680	0.700	0.700	1,539,610
2023-08-24	0.660	0.680	0.660	0.680	0.680	116,435
2023-08-23	0.650	0.670	0.650	0.670	0.670	195,354
2023-08-22	0.650	0.670	0.650	0.660	0.660	73,890
2023-08-21	0.640	0.670	0.640	0.670	0.670	93,300
2023-08-18	0.650	0.690	0.640	0.660	0.660	210,462
2023-08-17	0.650	0.660	0.640	0.660	0.660	52,335
2023-08-16	0.660	0.670	0.640	0.650	0.650	268,668
2023-08-15	0.670	0.670	0.650	0.670	0.670	163,616
2023-08-11	0.690	0.690	0.670	0.670	0.670	403,097
2023-08-10	0.690	0.690	0.690	0.690	0.690	40,840
2023-08-09	0.700	0.700	0.690	0.700	0.700	9,318
2023-08-08	0.680	0.700	0.680	0.700	0.700	138,110
2023-08-07	0.680	0.690	0.680	0.690	0.690	205,163

← NewerPage 13 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.