Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.680	0.700	0.680	0.700	0.700	5,181
2023-08-02	0.700	0.700	0.680	0.690	0.690	194,710
2023-07-31	0.690	0.700	0.680	0.700	0.700	293,653
2023-07-27	0.700	0.710	0.690	0.700	0.700	212,380
2023-07-26	0.720	0.720	0.680	0.700	0.700	61,672
2023-07-25	0.710	0.720	0.690	0.690	0.690	71,210
2023-07-24	0.710	0.720	0.700	0.700	0.700	29,443
2023-07-21	0.690	0.710	0.690	0.710	0.710	22,816
2023-07-20	0.700	0.720	0.690	0.700	0.700	144,064
2023-07-19	0.720	0.730	0.700	0.700	0.700	214,612
2023-07-18	0.700	0.730	0.690	0.730	0.730	61,655
2023-07-17	0.700	0.720	0.700	0.700	0.700	125,701
2023-07-14	0.690	0.700	0.680	0.700	0.700	161,153
2023-07-13	0.650	0.700	0.650	0.700	0.700	110,171
2023-07-12	0.690	0.700	0.660	0.660	0.660	498,178
2023-07-11	0.710	0.730	0.690	0.690	0.690	469,047
2023-07-10	0.720	0.720	0.710	0.710	0.710	137,784
2023-07-07	0.730	0.730	0.710	0.730	0.730	248,950
2023-07-06	0.720	0.730	0.710	0.730	0.730	81,000
2023-07-05	0.740	0.740	0.720	0.720	0.720	87,224
2023-07-04	0.750	0.750	0.720	0.740	0.740	93,424
2023-07-03	0.750	0.750	0.720	0.730	0.730	267,095
2023-06-30	0.670	0.750	0.670	0.750	0.750	2,392,892
2023-06-29	0.620	0.680	0.620	0.670	0.670	1,052,320
2023-06-28	0.620	0.630	0.610	0.630	0.630	329,245
2023-06-27	0.630	0.630	0.610	0.630	0.630	162,475
2023-06-26	0.650	0.660	0.620	0.630	0.630	309,348
2023-06-23	0.640	0.650	0.640	0.650	0.650	88,569
2023-06-22	0.670	0.670	0.640	0.640	0.640	407,874
2023-06-21	0.690	0.700	0.670	0.670	0.670	548,791
2023-06-20	0.690	0.690	0.680	0.690	0.690	88,240
2023-06-19	0.700	0.700	0.690	0.690	0.690	85,116
2023-06-16	0.700	0.720	0.690	0.690	0.690	144,049
2023-06-15	0.720	0.720	0.700	0.720	0.720	154,781
2023-06-14	0.720	0.740	0.710	0.710	0.710	612,295
2023-06-13	0.720	0.720	0.700	0.700	0.700	93,672
2023-06-12	0.690	0.720	0.690	0.720	0.720	165,843
2023-06-09	0.710	0.710	0.700	0.710	0.710	167,492
2023-06-08	0.710	0.710	0.690	0.710	0.710	163,422
2023-06-07	0.700	0.710	0.700	0.710	0.710	164,593
2023-06-06	0.700	0.710	0.690	0.700	0.700	162,099
2023-06-02	0.710	0.710	0.690	0.690	0.690	373,799
2023-06-01	0.720	0.720	0.700	0.710	0.710	494,685
2023-05-31	0.720	0.730	0.710	0.720	0.720	217,720
2023-05-30	0.720	0.730	0.710	0.710	0.710	272,257
2023-05-29	0.730	0.730	0.710	0.720	0.720	355,955
2023-05-26	0.720	0.740	0.720	0.740	0.740	207,901
2023-05-25	0.720	0.750	0.720	0.720	0.720	97,628
2023-05-24	0.720	0.740	0.720	0.740	0.740	151,974
2023-05-23	0.720	0.720	0.700	0.720	0.720	237,161
2023-05-22	0.710	0.720	0.700	0.720	0.720	382,659
2023-05-19	0.730	0.730	0.710	0.730	0.730	137,680
2023-05-18	0.720	0.740	0.710	0.730	0.730	285,090
2023-05-17	0.740	0.740	0.710	0.720	0.720	145,318
2023-05-16	0.760	0.760	0.740	0.740	0.740	542,000
2023-05-15	0.770	0.770	0.750	0.770	0.770	425,660
2023-05-12	0.760	0.760	0.750	0.760	0.760	222,450
2023-05-11	0.760	0.770	0.730	0.750	0.750	685,131
2023-05-10	0.740	0.750	0.730	0.750	0.750	96,811
2023-05-09	0.730	0.740	0.730	0.740	0.740	150,895

← NewerPage 14 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.