Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.320	0.320	0.310	0.310	0.310	6,600
2025-07-23	0.320	0.330	0.310	0.320	0.320	209,900
2025-07-22	0.330	0.330	0.310	0.320	0.320	97,300
2025-07-21	0.330	0.330	0.310	0.320	0.320	54,200
2025-07-18	0.320	0.350	0.320	0.340	0.340	140,300
2025-07-17	0.320	0.330	0.310	0.330	0.330	138,900
2025-07-16	0.320	0.320	0.310	0.320	0.320	168,000
2025-07-15	0.310	0.330	0.300	0.330	0.330	1,043,700
2025-07-14	0.320	0.330	0.320	0.320	0.320	77,400
2025-07-11	0.320	0.330	0.320	0.330	0.330	17,500
2025-07-09	0.310	0.320	0.310	0.320	0.320	3,400
2025-07-08	0.320	0.320	0.310	0.320	0.320	129,800
2025-07-07	0.330	0.340	0.330	0.340	0.340	22,800
2025-07-04	0.330	0.330	0.320	0.330	0.330	140,600
2025-07-03	0.320	0.330	0.320	0.330	0.330	112,300
2025-07-02	0.330	0.330	0.320	0.330	0.330	25,600
2025-07-01	0.340	0.340	0.320	0.330	0.330	155,600
2025-06-30	0.310	0.350	0.310	0.350	0.350	451,300
2025-06-27	0.320	0.320	0.310	0.320	0.320	106,600
2025-06-26	0.320	0.330	0.310	0.310	0.310	18,600
2025-06-25	0.310	0.330	0.310	0.320	0.320	84,100
2025-06-24	0.320	0.320	0.300	0.320	0.320	320,400
2025-06-23	0.310	0.320	0.310	0.320	0.320	163,700
2025-06-20	0.320	0.320	0.320	0.320	0.320	47,500
2025-06-19	0.320	0.340	0.320	0.320	0.320	75,900
2025-06-18	0.330	0.340	0.330	0.340	0.340	28,500
2025-06-17	0.330	0.340	0.320	0.340	0.340	84,900
2025-06-16	0.350	0.350	0.330	0.340	0.340	223,000
2025-06-13	0.350	0.360	0.340	0.360	0.360	234,400
2025-06-12	0.350	0.370	0.350	0.370	0.370	415,000
2025-06-11	0.360	0.360	0.360	0.360	0.360	442,800
2025-06-10	0.360	0.370	0.360	0.360	0.360	13,500
2025-06-09	0.350	0.370	0.350	0.370	0.370	21,800
2025-06-06	0.350	0.360	0.350	0.360	0.360	23,300
2025-06-05	0.370	0.370	0.360	0.370	0.370	28,700
2025-06-04	0.360	0.370	0.360	0.370	0.370	5,400
2025-05-30	0.370	0.370	0.350	0.360	0.360	111,200
2025-05-29	0.350	0.380	0.340	0.370	0.370	184,000
2025-05-28	0.340	0.340	0.330	0.340	0.340	63,900
2025-05-27	0.330	0.360	0.330	0.340	0.340	334,600
2025-05-26	0.330	0.350	0.330	0.350	0.350	104,600
2025-05-23	0.360	0.360	0.350	0.360	0.360	54,800
2025-05-22	0.350	0.360	0.340	0.360	0.360	85,800
2025-05-21	0.360	0.370	0.350	0.360	0.360	148,200
2025-05-20	0.350	0.370	0.350	0.370	0.370	300
2025-05-19	0.370	0.370	0.360	0.370	0.370	36,200
2025-05-16	0.370	0.390	0.360	0.360	0.360	95,500
2025-05-15	0.380	0.380	0.370	0.370	0.370	108,100
2025-05-14	0.380	0.390	0.370	0.390	0.390	44,700
2025-05-13	0.380	0.400	0.380	0.390	0.390	15,800
2025-05-09	0.430	0.430	0.370	0.390	0.390	165,800
2025-05-08	0.350	0.420	0.340	0.360	0.360	966,400
2025-05-07	0.340	0.350	0.340	0.340	0.340	10,800
2025-05-06	0.360	0.360	0.330	0.330	0.330	172,500
2025-05-02	0.360	0.360	0.340	0.360	0.360	135,401
2025-04-30	0.320	0.390	0.300	0.390	0.390	1,649,810
2025-04-29	0.290	0.330	0.280	0.330	0.330	453,028
2025-04-28	0.290	0.300	0.280	0.290	0.290	396,754
2025-04-25	0.290	0.300	0.290	0.300	0.300	433,100
2025-04-24	0.310	0.310	0.290	0.300	0.300	442,689

← NewerPage 6 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.