Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	1.400	1.410	1.400	1.410	1.410	145,990
2024-04-22	1.360	1.440	1.360	1.390	1.390	567,207
2024-04-19	1.530	1.660	1.300	1.360	1.360	6,265,615
2024-04-18	1.460	1.530	1.430	1.530	1.530	1,264,230
2024-04-17	1.510	1.710	1.450	1.450	1.450	12,887,410
2024-04-11	1.440	1.510	1.440	1.500	1.500	520,600
2024-04-10	1.430	1.460	1.430	1.440	1.440	76,330
2024-04-09	1.450	1.480	1.430	1.440	1.440	45,500
2024-04-05	1.440	1.450	1.420	1.450	1.450	110,900
2024-04-04	1.460	1.530	1.440	1.450	1.450	254,320
2024-04-03	1.510	1.610	1.460	1.460	1.460	3,936,822
2024-04-02	1.480	1.510	1.450	1.510	1.510	452,212
2024-04-01	1.520	1.540	1.460	1.470	1.470	769,600
2024-03-29	1.440	1.490	1.430	1.490	1.490	589,723
2024-03-28	1.500	1.500	1.420	1.430	1.430	312,200
2024-03-27	1.400	1.620	1.390	1.470	1.470	10,466,080
2024-03-26	1.400	1.550	1.380	1.390	1.390	4,713,905
2024-03-25	1.400	1.400	1.360	1.360	1.360	38,699
2024-03-22	1.380	1.400	1.380	1.390	1.390	23,410
2024-03-21	1.390	1.420	1.380	1.380	1.380	81,200
2024-03-20	1.410	1.420	1.380	1.380	1.380	58,230
2024-03-19	1.420	1.460	1.400	1.410	1.410	229,300
2024-03-18	1.400	1.440	1.400	1.400	1.400	52,100
2024-03-15	1.430	1.490	1.400	1.400	1.400	435,100
2024-03-14	1.390	1.430	1.390	1.430	1.430	366,605
2024-03-13	1.430	1.430	1.380	1.390	1.390	26,001
2024-03-12	1.340	1.400	1.330	1.390	1.390	144,705
2024-03-11	1.340	1.360	1.330	1.360	1.360	29,855
2024-03-08	1.360	1.370	1.340	1.360	1.360	20,300
2024-03-07	1.390	1.390	1.320	1.370	1.370	65,200
2024-03-06	1.360	1.370	1.340	1.350	1.350	57,900
2024-03-05	1.320	1.330	1.310	1.310	1.310	43,400
2024-03-04	1.320	1.350	1.300	1.320	1.320	67,200
2024-03-01	1.330	1.350	1.310	1.340	1.340	84,805
2024-02-29	1.400	1.400	1.340	1.340	1.340	275,505
2024-02-28	1.370	1.490	1.370	1.400	1.400	864,786
2024-02-27	1.410	1.410	1.340	1.390	1.390	302,662
2024-02-23	1.430	1.450	1.430	1.430	1.430	26,300
2024-02-22	1.440	1.460	1.400	1.450	1.450	192,040
2024-02-21	1.440	1.460	1.430	1.440	1.440	103,101
2024-02-20	1.500	1.530	1.430	1.430	1.430	258,886
2024-02-19	1.480	1.540	1.480	1.490	1.490	472,981
2024-02-16	1.500	1.530	1.480	1.480	1.480	322,100
2024-02-15	1.510	1.550	1.500	1.500	1.500	853,104
2024-02-14	1.590	1.700	1.500	1.500	1.500	8,004,706
2024-02-13	1.650	1.670	1.580	1.610	1.610	1,307,501
2024-02-12	1.680	1.740	1.630	1.650	1.650	5,139,302
2024-02-09	1.430	1.780	1.400	1.710	1.710	26,304,840
2024-02-08	1.400	1.450	1.370	1.420	1.420	325,412
2024-02-07	1.460	1.460	1.390	1.390	1.390	61,300
2024-02-06	1.400	1.460	1.400	1.420	1.420	52,648
2024-02-05	1.410	1.410	1.370	1.400	1.400	71,501
2024-02-02	1.380	1.410	1.340	1.370	1.370	71,600
2024-02-01	1.380	1.430	1.320	1.370	1.370	249,020
2024-01-31	1.380	1.580	1.380	1.380	1.380	3,719,012
2024-01-30	1.410	1.430	1.390	1.400	1.400	63,938
2024-01-29	1.420	1.430	1.390	1.400	1.400	109,099
2024-01-26	1.390	1.510	1.370	1.400	1.400	366,010
2024-01-25	1.420	1.440	1.360	1.390	1.390	63,410
2024-01-24	1.360	1.420	1.360	1.420	1.420	78,601

← NewerPage 11 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.