Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.400	0.410	0.400	0.400	0.400	214,000
2025-01-22	0.400	0.420	0.400	0.410	0.410	161,600
2025-01-21	0.410	0.410	0.380	0.400	0.400	682,920
2025-01-20	0.400	0.420	0.400	0.410	0.410	108,543
2025-01-17	0.400	0.430	0.390	0.420	0.420	193,500
2025-01-16	0.400	0.410	0.390	0.400	0.400	40,874
2025-01-15	0.400	0.410	0.390	0.400	0.400	121,400
2025-01-14	0.400	0.410	0.400	0.400	0.400	45,601
2025-01-13	0.400	0.420	0.400	0.410	0.410	16,200
2025-01-10	0.400	0.420	0.400	0.410	0.410	101,930
2025-01-09	0.420	0.420	0.400	0.420	0.420	542,765
2025-01-08	0.430	0.430	0.410	0.430	0.430	17,900
2025-01-07	0.430	0.440	0.410	0.420	0.420	437,663
2025-01-06	0.440	0.450	0.430	0.440	0.440	35,605
2025-01-03	0.450	0.470	0.430	0.450	0.450	120,520
2025-01-02	0.520	0.520	0.450	0.460	0.460	311,205
2024-12-30	0.410	0.530	0.400	0.530	0.530	1,796,643
2024-12-27	0.390	0.420	0.390	0.420	0.420	79,868
2024-12-26	0.420	0.420	0.390	0.410	0.410	281,169
2024-12-25	0.430	0.430	0.400	0.410	0.410	161,257
2024-12-24	0.410	0.470	0.410	0.430	0.430	340,618
2024-12-23	0.400	0.410	0.400	0.410	0.410	144,002
2024-12-20	0.410	0.420	0.400	0.400	0.400	208,000
2024-12-19	0.410	0.420	0.400	0.420	0.420	29,956
2024-12-18	0.420	0.440	0.400	0.410	0.410	424,920
2024-12-17	0.410	0.430	0.410	0.430	0.430	91,040
2024-12-16	0.430	0.430	0.420	0.430	0.430	37,196
2024-12-13	0.430	0.440	0.420	0.440	0.440	169,046
2024-12-12	0.430	0.440	0.420	0.440	0.440	209,202
2024-12-11	0.450	0.460	0.430	0.430	0.430	181,570
2024-12-09	0.450	0.460	0.440	0.460	0.460	3,324
2024-12-06	0.470	0.470	0.460	0.460	0.460	63,816
2024-12-04	0.450	0.470	0.450	0.470	0.470	62,638
2024-12-03	0.460	0.470	0.450	0.450	0.450	201,900
2024-12-02	0.500	0.500	0.470	0.470	0.470	281,176
2024-11-29	0.430	0.520	0.420	0.520	0.520	1,141,100
2024-11-28	0.420	0.440	0.420	0.440	0.440	109,841
2024-11-27	0.450	0.450	0.430	0.430	0.430	299,099
2024-11-26	0.450	0.450	0.450	0.450	0.450	101,400
2024-11-25	0.450	0.460	0.450	0.450	0.450	26,498
2024-11-22	0.450	0.460	0.450	0.460	0.460	10,900
2024-11-21	0.440	0.460	0.440	0.450	0.450	95,027
2024-11-20	0.460	0.460	0.440	0.450	0.450	534,510
2024-11-19	0.450	0.470	0.440	0.470	0.470	238,665
2024-11-18	0.440	0.470	0.440	0.460	0.460	59,636
2024-11-15	0.440	0.460	0.440	0.460	0.460	26,825
2024-11-14	0.440	0.450	0.430	0.450	0.450	336,056
2024-11-13	0.450	0.470	0.430	0.440	0.440	656,000
2024-11-12	0.450	0.510	0.430	0.440	0.440	1,223,383
2024-11-11	0.460	0.470	0.450	0.470	0.470	205,921
2024-11-08	0.480	0.480	0.470	0.480	0.480	83,209
2024-11-07	0.470	0.480	0.470	0.480	0.480	165,700
2024-11-06	0.490	0.490	0.470	0.480	0.480	314,657
2024-11-05	0.480	0.500	0.470	0.480	0.480	149,723
2024-11-04	0.530	0.530	0.490	0.490	0.490	27,679
2024-11-01	0.510	0.510	0.480	0.490	0.490	94,326
2024-10-31	0.490	0.530	0.490	0.530	0.530	61,819
2024-10-30	0.490	0.500	0.480	0.500	0.500	114,520
2024-10-29	0.490	0.500	0.480	0.500	0.500	184,971
2024-10-28	0.500	0.500	0.480	0.500	0.500	10,183

← NewerPage 8 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.