Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	1.410	1.500	1.370	1.370	1.370	48,901
2023-07-25	1.420	1.420	1.370	1.370	1.370	34,600
2023-07-24	1.440	1.480	1.410	1.410	1.410	10,200
2023-07-21	1.430	1.430	1.410	1.420	1.420	43,500
2023-07-20	1.440	1.440	1.400	1.430	1.430	41,700
2023-07-19	1.420	1.440	1.370	1.440	1.440	99,602
2023-07-18	1.480	1.480	1.400	1.400	1.400	30,906
2023-07-17	1.460	1.500	1.460	1.480	1.480	39,822
2023-07-14	1.500	1.510	1.440	1.510	1.510	12,700
2023-07-13	1.440	1.500	1.400	1.500	1.500	35,900
2023-07-12	1.540	1.570	1.440	1.480	1.480	90,100
2023-07-11	1.570	1.570	1.450	1.540	1.540	14,304
2023-07-10	1.520	1.580	1.520	1.560	1.560	11,501
2023-07-07	1.550	1.550	1.410	1.530	1.530	7,643
2023-07-06	1.570	1.580	1.480	1.550	1.550	60,701
2023-07-05	1.570	1.580	1.560	1.570	1.570	17,005
2023-07-04	1.560	1.560	1.530	1.560	1.560	4,101
2023-07-03	1.520	1.560	1.520	1.540	1.540	4,500
2023-06-30	1.580	1.580	1.480	1.570	1.570	31,300
2023-06-29	1.480	1.540	1.480	1.540	1.540	29,918
2023-06-28	1.590	1.590	1.400	1.530	1.530	87,530
2023-06-27	1.510	1.570	1.480	1.560	1.560	44,040
2023-06-26	1.600	1.600	1.510	1.510	1.510	137,754
2023-06-23	1.590	1.610	1.540	1.610	1.610	28,700
2023-06-22	1.640	1.670	1.500	1.590	1.590	149,504
2023-06-21	1.680	1.680	1.650	1.650	1.650	15,900
2023-06-20	1.710	1.710	1.640	1.650	1.650	78,400
2023-06-19	1.790	1.790	1.670	1.700	1.700	195,800
2023-06-16	1.830	1.830	1.750	1.790	1.790	25,514
2023-06-15	1.820	1.830	1.750	1.770	1.770	105,200
2023-06-14	1.820	1.860	1.790	1.830	1.830	84,200
2023-06-13	1.830	1.830	1.810	1.830	1.830	19,800
2023-06-12	1.820	1.830	1.820	1.830	1.830	5,100
2023-06-09	1.820	1.830	1.790	1.800	1.800	60,200
2023-06-08	1.860	1.940	1.810	1.810	1.810	54,800
2023-06-07	1.800	1.820	1.800	1.820	1.820	12,300
2023-06-06	1.870	1.870	1.800	1.840	1.840	69,301
2023-06-02	1.850	1.850	1.830	1.850	1.850	5,600
2023-06-01	1.860	1.890	1.820	1.850	1.850	29,300
2023-05-31	1.810	1.850	1.800	1.830	1.830	15,300
2023-05-30	1.850	1.850	1.810	1.850	1.850	20,900
2023-05-29	1.880	1.880	1.800	1.810	1.810	11,500
2023-05-26	1.830	1.880	1.830	1.850	1.850	1,200
2023-05-25	1.840	1.840	1.820	1.820	1.820	6,847
2023-05-24	1.870	1.880	1.820	1.860	1.860	34,829
2023-05-23	1.760	1.850	1.760	1.840	1.840	8,303
2023-05-22	1.760	1.880	1.740	1.870	1.870	9,852
2023-05-19	1.880	1.900	1.700	1.740	1.740	58,125
2023-05-18	1.850	1.910	1.850	1.890	1.890	12,223
2023-05-17	1.900	1.900	1.830	1.870	1.870	93,318
2023-05-16	1.840	1.960	1.840	1.880	1.880	42,907
2023-05-15	1.900	1.910	1.820	1.860	1.860	123,400
2023-05-12	1.910	1.930	1.900	1.900	1.900	43,758
2023-05-11	1.930	1.930	1.900	1.910	1.910	55,700
2023-05-10	1.930	1.940	1.910	1.920	1.920	53,851
2023-05-09	1.930	1.930	1.920	1.920	1.920	7,600
2023-05-08	1.960	1.960	1.880	1.930	1.930	25,600
2023-05-03	1.910	1.920	1.900	1.920	1.920	102,100
2023-05-02	1.950	1.950	1.910	1.920	1.920	44,701
2023-04-28	1.990	1.990	1.940	1.950	1.950	18,300

← NewerPage 14 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.