Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	1.150	1.150	1.050	1.140	1.140	11,422
2024-07-19	1.120	1.150	1.110	1.140	1.140	14,806
2024-07-18	1.170	1.180	1.120	1.120	1.120	21,709
2024-07-17	1.150	1.170	1.150	1.170	1.170	42,500
2024-07-16	1.220	1.220	1.140	1.180	1.180	39,907
2024-07-15	1.200	1.220	1.190	1.210	1.210	64,500
2024-07-12	1.200	1.200	1.190	1.200	1.200	82,709
2024-07-11	1.210	1.210	1.180	1.190	1.190	67,802
2024-07-10	1.190	1.200	1.160	1.190	1.190	7,600
2024-07-09	1.190	1.190	1.180	1.190	1.190	1,700
2024-07-08	1.160	1.190	1.120	1.190	1.190	18,401
2024-07-05	1.080	1.180	1.080	1.180	1.180	86,044
2024-07-04	1.140	1.190	1.080	1.180	1.180	9,100
2024-07-03	1.150	1.160	1.040	1.150	1.150	34,625
2024-07-02	1.200	1.200	1.180	1.190	1.190	4,301
2024-07-01	1.200	1.200	1.200	1.200	1.200	9,700
2024-06-28	1.200	1.200	1.130	1.200	1.200	47,419
2024-06-27	1.200	1.200	1.150	1.200	1.200	58,402
2024-06-26	1.200	1.200	1.160	1.200	1.200	104,131
2024-06-25	1.160	1.210	1.160	1.190	1.190	55,320
2024-06-24	1.150	1.190	1.150	1.180	1.180	34,629
2024-06-21	1.120	1.200	1.120	1.180	1.180	37,400
2024-06-20	1.160	1.170	1.150	1.150	1.150	54,610
2024-06-19	1.220	1.220	1.170	1.180	1.180	125,701
2024-06-18	1.230	1.250	1.220	1.220	1.220	57,287
2024-06-17	1.240	1.270	1.220	1.270	1.270	61,809
2024-06-14	1.270	1.320	1.230	1.320	1.320	33,000
2024-06-13	1.340	1.340	1.320	1.320	1.320	8,100
2024-06-12	1.300	1.300	1.300	1.300	1.300	500
2024-06-11	1.270	1.290	1.240	1.290	1.290	55,800
2024-06-10	1.300	1.300	1.210	1.290	1.290	63,300
2024-06-07	1.230	1.250	1.230	1.250	1.250	16,140
2024-06-06	1.250	1.280	1.250	1.270	1.270	4,600
2024-06-05	1.270	1.310	1.270	1.290	1.290	27,000
2024-06-04	1.330	1.330	1.280	1.280	1.280	62,700
2024-05-31	1.370	1.370	1.350	1.350	1.350	1,300
2024-05-30	1.380	1.380	1.350	1.380	1.380	3,200
2024-05-29	1.340	1.390	1.320	1.390	1.390	33,641
2024-05-28	1.320	1.380	1.320	1.380	1.380	34,301
2024-05-27	1.340	1.360	1.340	1.340	1.340	8,521
2024-05-24	1.340	1.370	1.330	1.360	1.360	3,468
2024-05-23	1.330	1.340	1.300	1.320	1.320	71,700
2024-05-21	1.360	1.380	1.320	1.320	1.320	51,104
2024-05-20	1.340	1.380	1.340	1.370	1.370	2,500
2024-05-17	1.390	1.390	1.350	1.370	1.370	79,900
2024-05-16	1.360	1.380	1.360	1.380	1.380	25,202
2024-05-15	1.400	1.400	1.360	1.360	1.360	109,211
2024-05-14	1.380	1.390	1.370	1.380	1.380	239,771
2024-05-13	1.380	1.400	1.370	1.390	1.390	68,000
2024-05-10	1.400	1.400	1.380	1.380	1.380	28,900
2024-05-09	1.390	1.440	1.380	1.380	1.380	100,000
2024-05-08	1.380	1.450	1.360	1.380	1.380	1,264,301
2024-05-07	1.380	1.390	1.370	1.380	1.380	116,600
2024-05-03	1.400	1.440	1.380	1.380	1.380	386,790
2024-05-02	1.360	1.400	1.360	1.370	1.370	46,798
2024-04-30	1.390	1.390	1.350	1.350	1.350	91,427
2024-04-29	1.360	1.400	1.350	1.370	1.370	64,856
2024-04-26	1.330	1.420	1.330	1.360	1.360	105,505
2024-04-25	1.360	1.390	1.360	1.370	1.370	114,300
2024-04-24	1.410	1.410	1.360	1.370	1.370	252,701

← NewerPage 10 of 21 · 1,208 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.