Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.690	0.720	0.670	0.670	0.670	189,600
2026-10-19	0.730	0.730	0.680	0.680	0.680	248,600
2026-10-15	0.710	0.730	0.700	0.700	0.700	186,600
2026-10-14	0.710	0.780	0.710	0.720	0.720	789,800
2026-10-12	0.730	0.790	0.700	0.700	0.700	1,211,700
2026-10-09	0.730	0.740	0.690	0.710	0.710	36,865
2026-10-08	0.730	0.750	0.710	0.730	0.730	118,001
2026-10-07	0.720	0.740	0.690	0.710	0.710	187,500
2026-10-06	0.720	0.770	0.710	0.720	0.720	392,100
2026-10-05	0.710	0.740	0.710	0.730	0.730	113,500
2026-10-02	0.710	0.780	0.700	0.740	0.740	849,403
2026-10-01	0.720	0.750	0.710	0.730	0.730	205,205
2026-09-30	0.780	0.780	0.720	0.720	0.720	223,400
2026-09-29	0.770	0.820	0.760	0.780	0.780	1,211,800
2026-09-28	0.790	0.800	0.740	0.750	0.750	898,000
2026-09-25	0.710	0.880	0.700	0.750	0.750	5,992,327
2026-09-24	0.740	0.750	0.690	0.720	0.720	1,041,501
2026-09-23	0.730	0.760	0.720	0.740	0.740	1,185,404
2026-09-22	0.870	0.920	0.760	0.760	0.760	14,552,441
2026-09-21	0.600	0.790	0.600	0.790	0.790	3,586,464
2026-09-18	0.600	0.650	0.590	0.600	0.600	325,260
2026-09-17	0.590	0.610	0.580	0.610	0.610	35,600
2026-09-16	0.590	0.600	0.570	0.570	0.570	43,410
2026-09-15	0.600	0.600	0.580	0.600	0.600	1,800
2026-09-14	0.590	0.590	0.590	0.590	0.590	46,835
2026-09-11	0.600	0.600	0.590	0.590	0.590	41,600
2026-09-10	0.600	0.610	0.600	0.610	0.610	1,200
2026-09-09	0.610	0.620	0.600	0.600	0.600	67,701
2026-09-08	0.610	0.620	0.610	0.610	0.610	27,000
2026-09-07	0.610	0.630	0.600	0.620	0.620	19,500
2026-09-04	0.600	0.610	0.600	0.610	0.610	13,216
2026-09-03	0.610	0.620	0.610	0.610	0.610	86,426
2026-09-02	0.640	0.640	0.610	0.610	0.610	28,900
2026-09-01	0.610	0.620	0.610	0.610	0.610	38,711
2026-08-31	0.610	0.610	0.610	0.610	0.610	50,932
2026-08-28	0.620	0.630	0.610	0.610	0.610	69,877
2026-08-27	0.630	0.630	0.600	0.600	0.600	76,615
2026-08-26	0.620	0.630	0.600	0.630	0.630	40,700
2026-08-25	0.620	0.660	0.600	0.630	0.630	190,100
2026-08-24	0.620	0.620	0.600	0.600	0.600	62,304
2026-08-21	0.620	0.620	0.600	0.600	0.600	36,400
2026-08-20	0.610	0.620	0.600	0.620	0.620	77,407
2026-08-19	0.620	0.630	0.600	0.610	0.610	25,912
2026-08-18	0.600	0.620	0.600	0.600	0.600	65,100
2026-08-17	0.640	0.640	0.590	0.610	0.610	244,008
2026-08-14	0.670	0.670	0.630	0.640	0.640	74,077
2026-08-13	0.650	0.670	0.650	0.670	0.670	58,700
2026-08-11	0.660	0.670	0.640	0.640	0.640	306,300
2026-08-10	0.750	0.750	0.650	0.660	0.660	680,403
2026-08-07	0.760	0.760	0.740	0.740	0.740	238,335
2026-08-06	0.770	0.820	0.750	0.750	0.750	4,327,603
2026-08-05	0.700	0.800	0.700	0.740	0.740	3,961,437
2026-08-04	0.720	0.720	0.690	0.710	0.710	242,500
2026-08-03	0.720	0.730	0.700	0.720	0.720	47,400
2026-07-31	0.730	0.730	0.720	0.720	0.720	27,601
2026-07-30	0.740	0.750	0.700	0.720	0.720	528,001
2026-07-27	0.760	0.760	0.740	0.750	0.750	109,202
2026-07-24	0.750	0.790	0.730	0.750	0.750	537,943
2026-07-23	0.780	0.790	0.730	0.750	0.750	506,336
2026-07-22	0.780	0.810	0.750	0.770	0.770	1,327,224

Page 1 of 3 · 122 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-08-10	0.0059 THB
2020-05-07	0.0059 THB
2019-05-08	0.0522 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.