Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	1.680	1.680	1.610	1.610	1.610	225,300
2023-10-24	1.630	1.690	1.630	1.640	1.640	129,604
2023-10-20	1.690	1.710	1.610	1.640	1.640	377,705
2023-10-19	1.650	1.800	1.650	1.690	1.690	1,669,210
2023-10-18	1.710	1.730	1.650	1.660	1.660	421,405
2023-10-17	1.740	1.780	1.690	1.720	1.720	443,500
2023-10-16	1.780	1.810	1.690	1.720	1.720	694,101
2023-10-12	1.850	1.860	1.780	1.810	1.810	580,673
2023-10-11	1.840	1.860	1.820	1.840	1.840	657,305
2023-10-10	1.860	1.920	1.790	1.820	1.820	1,136,262
2023-10-09	1.830	1.900	1.740	1.870	1.870	1,316,764
2023-10-06	1.880	1.900	1.810	1.830	1.830	1,001,515
2023-10-05	1.980	2.040	1.850	1.850	1.850	7,534,257
2023-10-04	1.770	2.000	1.760	1.980	1.980	9,383,710
2023-10-03	1.830	1.850	1.760	1.800	1.800	812,403
2023-10-02	1.910	1.910	1.820	1.860	1.860	998,013
2023-09-29	1.970	1.970	1.840	1.890	1.890	1,177,000
2023-09-28	2.100	2.100	1.900	1.900	1.900	3,013,134
2023-09-27	1.800	2.080	1.760	2.020	2.020	9,949,115
2023-09-26	2.020	2.040	1.810	1.810	1.810	2,068,450
2023-09-25	2.080	2.120	1.990	2.000	2.000	2,699,017
2023-09-22	2.180	2.180	2.040	2.080	2.080	3,855,800
2023-09-21	2.080	2.220	2.080	2.180	2.180	7,944,927
2023-09-20	2.040	2.260	2.020	2.180	2.180	10,356,070
2023-09-19	2.400	2.440	2.120	2.120	2.120	19,529,500
2023-09-18	2.100	2.200	1.970	2.200	2.200	12,053,950
2023-09-15	1.920	2.240	1.920	2.100	2.100	38,453,000
2023-09-14	1.830	1.830	1.710	1.800	1.800	2,317,140
2023-09-13	1.880	1.950	1.780	1.790	1.790	3,986,052
2023-09-12	1.760	2.020	1.760	1.840	1.840	19,329,779
2023-09-11	1.780	1.790	1.650	1.710	1.710	2,860,245
2023-09-08	1.900	2.140	1.750	1.780	1.780	18,943,520
2023-09-07	1.650	2.000	1.580	1.780	1.780	24,243,510
2023-09-06	1.210	1.540	1.180	1.540	1.540	3,435,944
2023-09-05	1.170	1.200	1.170	1.180	1.180	173,701
2023-09-04	1.240	1.240	1.170	1.170	1.170	318,030
2023-09-01	1.210	1.270	1.190	1.210	1.210	349,810
2023-08-31	1.250	1.250	1.210	1.210	1.210	173,305
2023-08-30	1.220	1.250	1.200	1.240	1.240	341,800
2023-08-29	1.210	1.250	1.190	1.210	1.210	451,700
2023-08-28	1.330	1.350	1.180	1.220	1.220	2,394,008
2023-08-25	1.220	1.310	1.220	1.300	1.300	309,800
2023-08-24	1.200	1.250	1.190	1.250	1.250	239,300
2023-08-23	1.210	1.220	1.190	1.220	1.220	111,310
2023-08-22	1.190	1.210	1.170	1.210	1.210	240,231
2023-08-21	1.190	1.240	1.170	1.200	1.200	127,705
2023-08-18	1.200	1.200	1.140	1.170	1.170	123,222
2023-08-17	1.240	1.240	1.180	1.180	1.180	188,600
2023-08-16	1.250	1.330	1.180	1.230	1.230	280,269
2023-08-15	1.340	1.340	1.220	1.320	1.320	52,800
2023-08-11	1.300	1.400	1.280	1.400	1.400	88,900
2023-08-10	1.340	1.340	1.280	1.340	1.340	11,301
2023-08-09	1.400	1.400	1.260	1.340	1.340	92,910
2023-08-08	1.340	1.350	1.300	1.350	1.350	46,102
2023-08-07	1.350	1.360	1.290	1.310	1.310	143,100
2023-08-04	1.400	1.410	1.360	1.360	1.360	31,200
2023-08-03	1.380	1.440	1.350	1.370	1.370	45,900
2023-08-02	1.400	1.480	1.400	1.420	1.420	1,872
2023-07-31	1.400	1.400	1.370	1.400	1.400	51,200
2023-07-27	1.380	1.400	1.340	1.400	1.400	53,500

← NewerPage 13 of 21 · 1,213 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.