Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	1.990	1.990	1.910	1.920	1.920	82,475
2023-04-26	1.940	1.990	1.940	1.950	1.950	14,911
2023-04-25	1.950	1.970	1.940	1.950	1.950	62,400
2023-04-24	2.000	2.000	1.960	1.970	1.970	63,200
2023-04-21	2.020	2.040	1.990	2.000	2.000	59,201
2023-04-20	2.060	2.060	2.020	2.040	2.040	50,502
2023-04-19	2.140	2.160	2.040	2.060	2.060	489,911
2023-04-18	2.060	2.420	2.060	2.100	2.100	2,616,949
2023-04-17	1.980	1.980	1.900	1.940	1.940	258,102
2023-04-12	2.000	2.000	1.990	2.000	2.000	26,400
2023-04-11	2.000	2.020	1.990	2.020	2.020	24,900
2023-04-10	2.000	2.020	2.000	2.000	2.000	41,400
2023-04-07	2.040	2.040	2.000	2.000	2.000	4,300
2023-04-05	2.080	2.080	2.000	2.020	2.020	296,401
2023-04-04	2.040	2.100	2.040	2.060	2.060	174,704
2023-04-03	2.080	2.080	2.040	2.040	2.040	56,300
2023-03-31	2.060	2.100	2.020	2.080	2.080	27,000
2023-03-30	2.100	2.100	2.080	2.080	2.080	713
2023-03-29	2.080	2.100	2.080	2.080	2.080	50,000
2023-03-28	2.140	2.140	2.080	2.100	2.100	50,299
2023-03-27	2.140	2.140	2.080	2.080	2.080	23,700
2023-03-24	2.180	2.180	2.100	2.120	2.120	51,500
2023-03-23	2.120	2.140	2.100	2.120	2.120	24,035
2023-03-22	2.160	2.160	2.080	2.140	2.140	45,286
2023-03-21	2.080	2.140	2.060	2.140	2.140	80,600
2023-03-20	2.080	2.100	2.060	2.060	2.060	8,100
2023-03-17	2.080	2.100	2.060	2.060	2.060	5,601
2023-03-16	2.020	2.100	2.000	2.080	2.080	78,000
2023-03-15	2.060	2.060	1.990	2.020	2.020	108,378
2023-03-14	2.100	2.120	2.000	2.020	2.020	264,200
2023-03-13	2.140	2.200	2.140	2.140	2.140	169,801
2023-03-10	2.200	2.200	2.160	2.180	2.180	27,200
2023-03-09	2.180	2.200	2.160	2.200	2.200	45,500
2023-03-08	2.180	2.180	2.160	2.180	2.180	40,800
2023-03-07	2.180	2.220	2.160	2.160	2.160	200,700
2023-03-03	2.200	2.240	2.180	2.200	2.200	34,400
2023-03-02	2.200	2.260	2.200	2.200	2.200	31,101
2023-03-01	2.280	2.280	2.200	2.220	2.220	40,938
2023-02-28	2.180	2.280	2.180	2.240	2.240	138,000
2023-02-27	2.240	2.260	2.200	2.260	2.260	86,500
2023-02-24	2.260	2.280	2.220	2.280	2.280	18,539
2023-02-23	2.300	2.300	2.240	2.260	2.260	49,550
2023-02-22	2.220	2.260	2.200	2.260	2.260	47,700
2023-02-21	2.200	2.240	2.160	2.220	2.220	194,625
2023-02-20	2.240	2.260	2.220	2.220	2.220	2,400
2023-02-17	2.200	2.220	2.160	2.180	2.180	226,400
2023-02-16	2.240	2.240	2.200	2.200	2.200	20,481
2023-02-15	2.280	2.280	2.180	2.220	2.220	344,700
2023-02-14	2.280	2.280	2.260	2.280	2.280	33,900
2023-02-13	2.320	2.320	2.280	2.280	2.280	67,920
2023-02-10	2.300	2.300	2.280	2.300	2.300	75,801
2023-02-09	2.320	2.320	2.280	2.320	2.320	48,400
2023-02-08	2.320	2.340	2.300	2.320	2.320	52,518
2023-02-07	2.340	2.360	2.320	2.320	2.320	55,500
2023-02-06	2.320	2.320	2.280	2.320	2.320	166,100
2023-02-03	2.300	2.340	2.280	2.300	2.300	240,900
2023-02-02	2.320	2.340	2.300	2.300	2.300	183,100
2023-02-01	2.340	2.380	2.280	2.340	2.340	110,400
2023-01-31	2.380	2.380	2.320	2.320	2.320	85,601
2023-01-30	2.360	2.380	2.340	2.380	2.380	31,400

← NewerPage 15 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.