Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.500	0.500	0.490	0.500	0.500	104,901
2024-10-24	0.520	0.520	0.490	0.490	0.490	456,001
2024-10-22	0.510	0.520	0.500	0.510	0.510	232,718
2024-10-21	0.530	0.530	0.500	0.510	0.510	69,700
2024-10-18	0.520	0.540	0.510	0.530	0.530	38,515
2024-10-17	0.530	0.530	0.510	0.520	0.520	42,082
2024-10-16	0.510	0.530	0.510	0.530	0.530	23,453
2024-10-15	0.550	0.560	0.500	0.520	0.520	414,210
2024-10-11	0.540	0.550	0.540	0.550	0.550	64,431
2024-10-10	0.540	0.540	0.520	0.540	0.540	165,201
2024-10-09	0.540	0.540	0.530	0.540	0.540	61,751
2024-10-08	0.560	0.560	0.540	0.540	0.540	89,704
2024-10-07	0.570	0.580	0.550	0.550	0.550	40,184
2024-10-04	0.560	0.570	0.550	0.570	0.570	24,227
2024-10-03	0.570	0.580	0.560	0.570	0.570	398,795
2024-10-02	0.570	0.580	0.560	0.570	0.570	202,921
2024-10-01	0.560	0.580	0.560	0.580	0.580	310,365
2024-09-30	0.560	0.580	0.560	0.570	0.570	145,295
2024-09-27	0.570	0.580	0.560	0.580	0.580	9,321
2024-09-26	0.560	0.580	0.550	0.570	0.570	176,200
2024-09-25	0.570	0.570	0.550	0.560	0.560	278,668
2024-09-24	0.570	0.590	0.570	0.570	0.570	475,302
2024-09-23	0.570	0.580	0.560	0.570	0.570	394,623
2024-09-20	0.560	0.590	0.560	0.570	0.570	1,562,651
2024-09-19	0.540	0.580	0.530	0.570	0.570	2,378,751
2024-09-18	0.510	0.580	0.510	0.540	0.540	6,571,379
2024-09-17	0.490	0.520	0.490	0.510	0.510	520,893
2024-09-16	0.530	0.530	0.490	0.490	0.490	211,707
2024-09-13	0.490	0.530	0.490	0.510	0.510	368,749
2024-09-12	0.490	0.500	0.480	0.490	0.490	176,216
2024-09-11	0.500	0.500	0.490	0.500	0.500	40,606
2024-09-10	0.520	0.520	0.490	0.500	0.500	264,583
2024-09-09	0.470	0.550	0.470	0.500	0.500	1,375,770
2024-09-06	0.470	0.500	0.470	0.480	0.480	332,011
2024-09-05	0.460	0.500	0.460	0.490	0.490	279,026
2024-09-04	0.470	0.480	0.470	0.480	0.480	154,002
2024-09-03	0.480	0.480	0.460	0.480	0.480	102,487
2024-09-02	0.510	0.510	0.460	0.470	0.470	739,927
2024-08-30	0.460	0.520	0.460	0.520	0.520	1,214,930
2024-08-29	0.470	0.470	0.450	0.460	0.460	453,206
2024-08-28	0.450	0.520	0.450	0.470	0.470	1,742,071
2024-08-27	0.460	0.470	0.450	0.450	0.450	101,510
2024-08-26	0.470	0.470	0.430	0.460	0.460	987,482
2024-08-23	0.450	0.480	0.450	0.470	0.470	93,163
2024-08-22	0.460	0.470	0.450	0.450	0.450	409,707
2024-08-21	0.470	0.470	0.450	0.460	0.460	420,900
2024-08-20	0.470	0.470	0.440	0.440	0.440	274,919
2024-08-19	0.460	0.470	0.460	0.470	0.470	71,514
2024-08-16	0.420	0.470	0.420	0.470	0.470	47,307
2024-08-15	0.460	0.480	0.400	0.450	0.450	628,000
2024-08-14	0.460	0.470	0.450	0.460	0.460	107,014
2024-08-13	0.460	0.480	0.460	0.470	0.470	43,700
2024-08-09	0.470	0.490	0.470	0.490	0.490	81,700
2024-08-08	0.480	0.480	0.470	0.480	0.480	46,192
2024-08-07	0.460	0.470	0.460	0.470	0.470	20,000
2024-08-06	0.470	0.480	0.460	0.460	0.460	156,214
2024-08-05	0.480	0.480	0.450	0.460	0.460	167,620
2024-08-02	0.500	0.500	0.490	0.490	0.490	175,511
2024-08-01	0.550	0.550	0.500	0.500	0.500	346,540
2024-07-31	0.470	0.560	0.470	0.560	0.560	2,401,846

← NewerPage 9 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.