Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-27	2.320	2.360	2.320	2.360	2.360	65,625
2023-01-26	2.360	2.360	2.280	2.360	2.360	338,012
2023-01-25	2.400	2.400	2.340	2.340	2.340	173,900
2023-01-24	2.380	2.380	2.360	2.360	2.360	288,032
2023-01-23	2.320	2.440	2.320	2.340	2.340	446,700
2023-01-20	2.360	2.360	2.280	2.320	2.320	774,032
2023-01-19	2.400	2.400	2.340	2.380	2.380	351,900
2023-01-18	2.400	2.400	2.360	2.400	2.400	304,100
2023-01-17	2.380	2.400	2.320	2.380	2.380	126,600
2023-01-16	2.360	2.400	2.360	2.380	2.380	82,018
2023-01-13	2.400	2.400	2.340	2.360	2.360	143,200
2023-01-12	2.400	2.400	2.360	2.360	2.360	123,201
2023-01-11	2.480	2.480	2.380	2.400	2.400	289,520
2023-01-10	2.460	2.500	2.380	2.460	2.460	1,241,282
2023-01-09	2.500	2.560	2.460	2.460	2.460	1,166,575
2023-01-06	2.400	2.480	2.380	2.460	2.460	784,570
2023-01-05	2.320	2.360	2.300	2.360	2.360	279,017
2023-01-04	2.320	2.320	2.300	2.300	2.300	109,944
2023-01-03	2.300	2.320	2.300	2.300	2.300	222,300
2022-12-30	2.320	2.320	2.260	2.260	2.260	168,900
2022-12-29	2.320	2.320	2.300	2.300	2.300	75,000
2022-12-28	2.300	2.320	2.260	2.320	2.320	202,100
2022-12-27	2.120	2.480	2.120	2.280	2.280	1,442,201
2022-12-26	2.140	2.140	2.100	2.100	2.100	80,900
2022-12-23	2.100	2.140	2.100	2.120	2.120	106,542
2022-12-22	2.140	2.140	2.100	2.100	2.100	81,900
2022-12-21	2.160	2.160	2.120	2.120	2.120	10,400
2022-12-20	2.120	2.160	2.120	2.120	2.120	104,400
2022-12-19	2.160	2.160	2.140	2.140	2.140	27,100
2022-12-16	2.160	2.180	2.120	2.160	2.160	12,300
2022-12-15	2.120	2.160	2.120	2.120	2.120	88,831
2022-12-14	2.160	2.200	2.120	2.140	2.140	192,100
2022-12-13	2.160	2.200	2.120	2.160	2.160	334,300
2022-12-09	2.140	2.180	2.140	2.180	2.180	82,291
2022-12-08	2.140	2.180	2.120	2.160	2.160	164,415
2022-12-07	2.200	2.240	2.160	2.180	2.180	104,725
2022-12-06	2.220	2.240	2.200	2.220	2.220	60,610
2022-12-02	2.220	2.240	2.220	2.220	2.220	79,020
2022-12-01	2.240	2.240	2.220	2.240	2.240	39,400
2022-11-30	2.260	2.280	2.220	2.220	2.220	107,700
2022-11-29	2.240	2.260	2.240	2.240	2.240	20,500
2022-11-28	2.260	2.280	2.240	2.280	2.280	15,000
2022-11-25	2.240	2.280	2.240	2.260	2.260	38,635
2022-11-24	2.300	2.300	2.200	2.200	2.200	122,020
2022-11-23	2.300	2.300	2.240	2.240	2.240	67,600
2022-11-22	2.240	2.320	2.240	2.280	2.280	106,300
2022-11-21	2.220	2.280	2.220	2.240	2.240	60,100
2022-11-18	2.280	2.300	2.280	2.280	2.280	21,600
2022-11-17	2.260	2.340	2.200	2.300	2.300	330,200
2022-11-16	2.260	2.280	2.240	2.260	2.260	116,200
2022-11-15	2.300	2.320	2.220	2.240	2.240	426,908
2022-11-14	2.340	2.360	2.280	2.300	2.300	130,600
2022-11-11	2.340	2.360	2.300	2.340	2.340	39,804
2022-11-10	2.300	2.320	2.300	2.320	2.320	19,400
2022-11-09	2.320	2.360	2.300	2.300	2.300	155,000
2022-11-08	2.300	2.380	2.300	2.320	2.320	203,000
2022-11-07	2.320	2.320	2.280	2.300	2.300	234,100
2022-11-04	2.340	2.340	2.300	2.300	2.300	220,501
2022-11-03	2.340	2.360	2.320	2.340	2.340	94,700
2022-11-02	2.360	2.380	2.340	2.340	2.340	48,138

← NewerPage 16 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.