Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	1.410	1.410	1.370	1.370	1.370	178,910
2024-01-22	1.450	1.450	1.400	1.430	1.430	219,499
2024-01-19	1.500	1.500	1.470	1.470	1.470	19,101
2024-01-18	1.460	1.500	1.460	1.490	1.490	49,600
2024-01-17	1.490	1.510	1.460	1.460	1.460	60,231
2024-01-16	1.500	1.520	1.490	1.510	1.510	51,800
2024-01-15	1.520	1.540	1.490	1.490	1.490	199,590
2024-01-12	1.500	1.540	1.480	1.510	1.510	102,701
2024-01-11	1.530	1.540	1.500	1.500	1.500	113,800
2024-01-10	1.530	1.570	1.520	1.530	1.530	172,400
2024-01-09	1.580	1.630	1.520	1.540	1.540	1,340,504
2024-01-08	1.520	1.570	1.510	1.560	1.560	965,910
2024-01-05	1.500	1.630	1.490	1.510	1.510	4,279,400
2024-01-04	1.490	1.560	1.480	1.500	1.500	442,900
2024-01-03	1.470	1.520	1.470	1.500	1.500	122,650
2024-01-02	1.490	1.510	1.460	1.500	1.500	143,206
2023-12-28	1.490	1.490	1.460	1.490	1.490	41,500
2023-12-27	1.480	1.500	1.470	1.470	1.470	219,700
2023-12-26	1.500	1.580	1.460	1.470	1.470	2,102,905
2023-12-25	1.480	1.600	1.450	1.480	1.480	2,491,711
2023-12-22	1.440	1.480	1.440	1.450	1.450	378,901
2023-12-21	1.490	1.520	1.480	1.490	1.490	156,804
2023-12-20	1.490	1.520	1.470	1.480	1.480	379,556
2023-12-19	1.500	1.540	1.470	1.480	1.480	911,915
2023-12-18	1.420	1.570	1.420	1.490	1.490	4,281,817
2023-12-15	1.410	1.460	1.410	1.430	1.430	280,600
2023-12-14	1.430	1.520	1.370	1.420	1.420	1,296,407
2023-12-13	1.530	1.530	1.390	1.400	1.400	957,102
2023-12-12	1.620	1.630	1.530	1.530	1.530	674,701
2023-12-08	1.610	1.710	1.590	1.620	1.620	5,950,700
2023-12-07	1.630	1.680	1.580	1.590	1.590	2,593,450
2023-12-06	1.570	1.680	1.560	1.670	1.670	2,828,458
2023-12-04	1.700	1.760	1.600	1.620	1.620	6,998,417
2023-12-01	1.660	1.790	1.650	1.660	1.660	25,741,369
2023-11-30	1.240	1.620	1.240	1.530	1.530	19,141,850
2023-11-29	1.250	1.320	1.230	1.250	1.250	379,600
2023-11-28	1.220	1.290	1.220	1.230	1.230	76,100
2023-11-27	1.250	1.250	1.210	1.220	1.220	160,100
2023-11-24	1.280	1.340	1.250	1.250	1.250	145,800
2023-11-23	1.250	1.380	1.220	1.290	1.290	1,399,305
2023-11-22	1.210	1.300	1.210	1.240	1.240	77,505
2023-11-21	1.210	1.240	1.210	1.220	1.220	82,100
2023-11-20	1.210	1.240	1.200	1.230	1.230	171,705
2023-11-17	1.230	1.250	1.200	1.230	1.230	193,102
2023-11-16	1.230	1.260	1.190	1.230	1.230	222,400
2023-11-15	1.310	1.310	1.200	1.230	1.230	283,500
2023-11-14	1.250	1.300	1.220	1.240	1.240	375,000
2023-11-13	1.360	1.360	1.300	1.300	1.300	31,383
2023-11-10	1.370	1.380	1.310	1.360	1.360	33,201
2023-11-09	1.400	1.400	1.350	1.370	1.370	174,387
2023-11-08	1.460	1.460	1.390	1.410	1.410	367,850
2023-11-07	1.440	1.500	1.410	1.460	1.460	359,215
2023-11-06	1.440	1.540	1.420	1.430	1.430	518,031
2023-11-03	1.470	1.480	1.400	1.440	1.440	336,130
2023-11-02	1.300	1.530	1.280	1.450	1.450	2,365,925
2023-11-01	1.260	1.300	1.210	1.270	1.270	430,800
2023-10-31	1.350	1.370	1.280	1.280	1.280	145,201
2023-10-30	1.410	1.410	1.290	1.350	1.350	313,400
2023-10-27	1.450	1.530	1.280	1.410	1.410	235,102
2023-10-26	1.610	1.620	1.400	1.450	1.450	354,201

← NewerPage 12 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.