Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.800	0.810	0.790	0.810	0.781	324,272
2023-02-02	0.820	0.820	0.790	0.790	0.762	411,803
2023-02-01	0.800	0.820	0.790	0.810	0.781	512,401
2023-01-31	0.800	0.820	0.790	0.800	0.772	571,032
2023-01-30	0.800	0.810	0.800	0.810	0.781	188,339
2023-01-27	0.800	0.810	0.790	0.800	0.772	162,836
2023-01-26	0.810	0.820	0.790	0.800	0.772	740,550
2023-01-25	0.830	0.830	0.810	0.820	0.791	407,287
2023-01-24	0.820	0.830	0.810	0.820	0.791	519,821
2023-01-23	0.830	0.840	0.820	0.820	0.791	758,730
2023-01-20	0.820	0.840	0.810	0.820	0.791	897,614
2023-01-19	0.820	0.830	0.810	0.810	0.781	1,774,207
2023-01-18	0.800	0.880	0.790	0.820	0.791	5,822,598
2023-01-17	0.800	0.810	0.790	0.810	0.781	151,285
2023-01-16	0.790	0.800	0.790	0.800	0.772	90,622
2023-01-13	0.810	0.820	0.790	0.790	0.762	355,270
2023-01-12	0.800	0.830	0.800	0.810	0.781	155,468
2023-01-11	0.800	0.810	0.790	0.800	0.772	309,109
2023-01-10	0.790	0.810	0.790	0.810	0.781	800,607
2023-01-09	0.800	0.810	0.780	0.780	0.752	1,059,539
2023-01-06	0.800	0.810	0.790	0.800	0.772	327,024
2023-01-05	0.800	0.810	0.790	0.800	0.772	342,937
2023-01-04	0.800	0.810	0.790	0.800	0.772	475,683
2023-01-03	0.820	0.820	0.800	0.800	0.772	665,786
2022-12-30	0.770	0.830	0.770	0.800	0.772	3,758,155
2022-12-29	0.730	0.780	0.730	0.770	0.743	3,189,296
2022-12-28	0.730	0.740	0.720	0.740	0.714	432,881
2022-12-27	0.730	0.740	0.720	0.740	0.714	180,600
2022-12-26	0.720	0.740	0.720	0.720	0.694	31,420
2022-12-23	0.730	0.750	0.710	0.720	0.694	361,281
2022-12-22	0.720	0.730	0.720	0.730	0.704	75,996
2022-12-21	0.710	0.730	0.710	0.720	0.694	287,008
2022-12-20	0.740	0.740	0.710	0.710	0.685	149,749
2022-12-19	0.760	0.760	0.730	0.730	0.704	633,871
2022-12-16	0.760	0.760	0.750	0.750	0.723	520,403
2022-12-15	0.770	0.770	0.740	0.760	0.733	435,064
2022-12-14	0.760	0.770	0.750	0.760	0.733	271,951
2022-12-13	0.760	0.760	0.750	0.750	0.723	311,057
2022-12-09	0.760	0.760	0.750	0.760	0.733	114,438
2022-12-08	0.760	0.770	0.750	0.760	0.733	132,733
2022-12-07	0.760	0.770	0.750	0.760	0.733	269,827
2022-12-06	0.740	0.780	0.740	0.770	0.743	964,977
2022-12-02	0.740	0.760	0.740	0.740	0.714	457,120
2022-12-01	0.740	0.760	0.740	0.740	0.714	203,517
2022-11-30	0.740	0.740	0.730	0.740	0.714	399,348
2022-11-29	0.740	0.750	0.740	0.740	0.714	343,568
2022-11-28	0.750	0.760	0.740	0.740	0.714	324,864
2022-11-25	0.750	0.760	0.750	0.750	0.723	465,668
2022-11-24	0.750	0.770	0.750	0.750	0.723	389,555
2022-11-23	0.760	0.770	0.740	0.760	0.733	1,231,414
2022-11-22	0.770	0.790	0.760	0.760	0.733	893,349
2022-11-21	0.790	0.790	0.770	0.790	0.762	528,471
2022-11-18	0.820	0.820	0.790	0.790	0.762	192,945
2022-11-17	0.800	0.820	0.800	0.820	0.791	518,671
2022-11-16	0.790	0.800	0.780	0.800	0.772	686,634
2022-11-15	0.770	0.800	0.770	0.790	0.762	929,730
2022-11-14	0.810	0.810	0.780	0.790	0.762	565,812
2022-11-11	0.810	0.830	0.800	0.820	0.791	2,255,009
2022-11-10	0.840	0.840	0.810	0.810	0.781	672,606
2022-11-09	0.830	0.840	0.830	0.830	0.801	592,453

← NewerPage 16 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.