Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.730	0.740	0.730	0.740	0.740	150,895
2023-05-08	0.690	0.740	0.690	0.740	0.740	45,600
2023-05-03	0.700	0.720	0.700	0.710	0.710	453,034
2023-05-02	0.750	0.750	0.730	0.740	0.714	567,986
2023-04-28	0.750	0.750	0.740	0.750	0.723	240,570
2023-04-27	0.750	0.760	0.740	0.750	0.723	104,974
2023-04-26	0.750	0.760	0.750	0.750	0.723	120,300
2023-04-25	0.750	0.760	0.740	0.750	0.723	183,872
2023-04-24	0.750	0.760	0.740	0.760	0.733	66,908
2023-04-21	0.750	0.760	0.740	0.760	0.733	228,825
2023-04-20	0.760	0.770	0.740	0.760	0.733	199,495
2023-04-19	0.770	0.770	0.760	0.760	0.733	634,425
2023-04-18	0.760	0.780	0.760	0.780	0.752	225,637
2023-04-17	0.780	0.780	0.760	0.780	0.752	192,368
2023-04-12	0.780	0.790	0.760	0.780	0.752	205,529
2023-04-11	0.770	0.790	0.760	0.790	0.762	376,438
2023-04-10	0.770	0.790	0.760	0.770	0.743	1,337,634
2023-04-07	0.740	0.770	0.740	0.770	0.743	1,178,345
2023-04-05	0.740	0.750	0.740	0.740	0.714	547,903
2023-04-04	0.740	0.750	0.740	0.740	0.714	210,662
2023-04-03	0.750	0.760	0.740	0.760	0.733	221,049
2023-03-31	0.760	0.760	0.740	0.750	0.723	643,794
2023-03-30	0.760	0.770	0.750	0.750	0.723	516,969
2023-03-29	0.740	0.760	0.740	0.760	0.733	303,191
2023-03-28	0.750	0.760	0.740	0.740	0.714	119,102
2023-03-27	0.740	0.760	0.730	0.750	0.723	649,104
2023-03-24	0.740	0.740	0.730	0.740	0.714	31,092
2023-03-23	0.730	0.740	0.730	0.740	0.714	238,425
2023-03-22	0.730	0.740	0.730	0.740	0.714	204,911
2023-03-21	0.720	0.750	0.720	0.740	0.714	276,140
2023-03-20	0.720	0.730	0.720	0.730	0.704	90,066
2023-03-17	0.740	0.740	0.720	0.720	0.694	260,547
2023-03-16	0.730	0.730	0.710	0.730	0.704	277,868
2023-03-15	0.710	0.750	0.710	0.740	0.714	190,059
2023-03-14	0.730	0.740	0.700	0.700	0.675	1,201,620
2023-03-13	0.750	0.760	0.730	0.740	0.714	822,217
2023-03-10	0.770	0.780	0.750	0.750	0.723	571,917
2023-03-09	0.750	0.790	0.750	0.780	0.752	319,800
2023-03-08	0.770	0.770	0.750	0.750	0.723	90,164
2023-03-07	0.760	0.770	0.760	0.770	0.743	248,461
2023-03-03	0.750	0.780	0.750	0.750	0.723	480,949
2023-03-02	0.760	0.810	0.750	0.770	0.743	1,544,688
2023-03-01	0.760	0.770	0.740	0.770	0.743	961,088
2023-02-28	0.780	0.780	0.750	0.760	0.733	229,654
2023-02-27	0.770	0.800	0.750	0.780	0.752	162,011
2023-02-24	0.770	0.780	0.760	0.780	0.752	157,144
2023-02-23	0.780	0.780	0.770	0.780	0.752	109,209
2023-02-22	0.790	0.800	0.760	0.790	0.762	152,135
2023-02-21	0.760	0.790	0.760	0.790	0.762	247,308
2023-02-20	0.760	0.770	0.750	0.770	0.743	249,875
2023-02-17	0.750	0.760	0.750	0.760	0.733	211,777
2023-02-16	0.740	0.760	0.740	0.750	0.723	260,789
2023-02-15	0.750	0.770	0.750	0.760	0.733	573,937
2023-02-14	0.770	0.770	0.750	0.760	0.733	474,008
2023-02-13	0.790	0.800	0.760	0.770	0.743	1,495,311
2023-02-10	0.800	0.800	0.780	0.790	0.762	613,398
2023-02-09	0.800	0.800	0.790	0.800	0.772	162,605
2023-02-08	0.800	0.800	0.790	0.800	0.772	423,231
2023-02-07	0.800	0.800	0.790	0.800	0.772	449,278
2023-02-06	0.810	0.810	0.790	0.790	0.762	342,413

← NewerPage 15 of 21 · 1,213 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.