Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.320	0.320	0.300	0.310	0.310	81,130
2025-04-22	0.300	0.320	0.300	0.320	0.320	24,879
2025-04-21	0.310	0.320	0.300	0.310	0.310	115,413
2025-04-18	0.310	0.320	0.300	0.320	0.320	31,247
2025-04-17	0.310	0.310	0.300	0.300	0.300	85,251
2025-04-16	0.300	0.310	0.300	0.310	0.310	38,810
2025-04-11	0.290	0.310	0.290	0.300	0.300	210,928
2025-04-10	0.280	0.300	0.280	0.300	0.300	237,941
2025-04-09	0.300	0.300	0.270	0.280	0.280	164,464
2025-04-08	0.300	0.300	0.280	0.280	0.280	498,708
2025-04-04	0.350	0.350	0.300	0.310	0.310	474,947
2025-04-03	0.350	0.360	0.350	0.360	0.360	7,899
2025-04-02	0.370	0.370	0.350	0.360	0.360	102,805
2025-04-01	0.390	0.390	0.350	0.360	0.360	56,320
2025-03-31	0.340	0.390	0.330	0.390	0.390	1,434,772
2025-03-28	0.340	0.350	0.340	0.350	0.350	125,901
2025-03-27	0.340	0.360	0.340	0.350	0.350	124,400
2025-03-26	0.350	0.360	0.340	0.340	0.340	325,300
2025-03-25	0.350	0.350	0.340	0.350	0.350	258,540
2025-03-24	0.360	0.370	0.350	0.360	0.360	155,200
2025-03-21	0.360	0.370	0.360	0.360	0.360	29,810
2025-03-20	0.370	0.370	0.360	0.360	0.360	161,400
2025-03-19	0.370	0.380	0.370	0.370	0.370	53,984
2025-03-18	0.370	0.370	0.360	0.370	0.370	109,100
2025-03-17	0.360	0.360	0.350	0.360	0.360	52,723
2025-03-14	0.360	0.370	0.350	0.370	0.370	290,104
2025-03-13	0.360	0.380	0.360	0.380	0.380	53,100
2025-03-12	0.370	0.380	0.360	0.370	0.370	54,506
2025-03-11	0.360	0.380	0.360	0.380	0.380	54,729
2025-03-10	0.350	0.370	0.350	0.360	0.360	71,270
2025-03-07	0.350	0.370	0.350	0.350	0.350	310,220
2025-03-06	0.370	0.370	0.350	0.350	0.350	152,138
2025-03-05	0.360	0.390	0.360	0.370	0.370	373,266
2025-03-04	0.380	0.400	0.360	0.380	0.380	135,100
2025-03-03	0.400	0.420	0.370	0.380	0.380	452,762
2025-02-28	0.370	0.390	0.350	0.350	0.350	183,300
2025-02-27	0.350	0.380	0.350	0.370	0.370	256,327
2025-02-26	0.360	0.370	0.350	0.370	0.370	492,165
2025-02-25	0.360	0.370	0.350	0.360	0.360	171,959
2025-02-24	0.340	0.360	0.340	0.360	0.360	752,902
2025-02-21	0.350	0.350	0.340	0.350	0.350	12,600
2025-02-20	0.350	0.350	0.340	0.350	0.350	191,137
2025-02-19	0.350	0.350	0.340	0.350	0.350	189,206
2025-02-18	0.350	0.350	0.340	0.350	0.350	213,900
2025-02-17	0.350	0.350	0.340	0.350	0.350	319,251
2025-02-14	0.340	0.360	0.340	0.350	0.350	620,910
2025-02-13	0.350	0.360	0.340	0.350	0.350	98,872
2025-02-11	0.360	0.370	0.340	0.340	0.340	195,371
2025-02-10	0.360	0.380	0.360	0.360	0.360	361,851
2025-02-07	0.360	0.400	0.340	0.380	0.380	399,540
2025-02-06	0.380	0.380	0.350	0.370	0.370	120,700
2025-02-05	0.380	0.380	0.350	0.380	0.380	514,120
2025-02-04	0.350	0.420	0.350	0.370	0.370	1,691,664
2025-02-03	0.400	0.400	0.330	0.350	0.350	1,170,049
2025-01-31	0.420	0.430	0.400	0.410	0.410	55,464
2025-01-30	0.410	0.420	0.400	0.410	0.410	61,600
2025-01-29	0.400	0.410	0.400	0.400	0.400	153,769
2025-01-28	0.390	0.400	0.390	0.390	0.390	126,518
2025-01-27	0.410	0.410	0.390	0.390	0.390	317,600
2025-01-24	0.400	0.440	0.400	0.400	0.400	514,100

← NewerPage 7 of 21 · 1,217 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.