Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	2.340	2.380	2.340	2.380	2.380	133,800
2022-10-31	2.340	2.340	2.320	2.340	2.340	84,301
2022-10-28	2.360	2.380	2.320	2.340	2.340	210,900
2022-10-27	2.440	2.440	2.360	2.360	2.360	483,100
2022-10-26	2.440	2.460	2.400	2.460	2.460	92,100
2022-10-25	2.420	2.500	2.400	2.420	2.420	218,577
2022-10-21	2.540	2.560	2.360	2.380	2.380	699,100
2022-10-20	2.460	2.580	2.440	2.500	2.500	472,000
2022-10-19	2.480	2.600	2.440	2.440	2.440	476,444
2022-10-18	2.440	2.560	2.420	2.500	2.500	467,500
2022-10-17	2.420	2.480	2.420	2.440	2.440	77,302
2022-10-12	2.420	2.520	2.400	2.400	2.400	264,500
2022-10-11	2.420	2.460	2.420	2.420	2.420	59,700
2022-10-10	2.420	2.480	2.420	2.440	2.440	150,900
2022-10-07	2.440	2.460	2.400	2.420	2.420	87,200
2022-10-06	2.460	2.500	2.440	2.440	2.440	145,100
2022-10-05	2.300	2.480	2.300	2.460	2.460	434,000
2022-10-04	2.280	2.340	2.280	2.340	2.340	159,406
2022-10-03	2.300	2.320	2.280	2.280	2.280	248,600
2022-09-30	2.280	2.340	2.280	2.280	2.280	169,801
2022-09-29	2.300	2.340	2.280	2.300	2.300	532,005
2022-09-28	2.360	2.360	2.280	2.300	2.300	751,210
2022-09-27	2.540	2.540	2.340	2.360	2.360	603,000
2022-09-26	2.540	2.560	2.500	2.520	2.520	338,700
2022-09-23	2.540	2.560	2.520	2.520	2.520	299,260
2022-09-22	2.560	2.560	2.500	2.520	2.520	187,328
2022-09-21	2.560	2.580	2.500	2.540	2.540	366,216
2022-09-20	2.500	2.540	2.500	2.540	2.540	167,207
2022-09-19	2.500	2.540	2.460	2.480	2.480	212,100
2022-09-16	2.520	2.540	2.500	2.500	2.500	349,911
2022-09-15	2.560	2.580	2.520	2.520	2.520	536,477
2022-09-14	2.500	2.560	2.480	2.560	2.560	445,900
2022-09-13	2.540	2.540	2.500	2.500	2.500	607,000
2022-09-12	2.540	2.580	2.520	2.540	2.540	249,720
2022-09-09	2.560	2.600	2.520	2.540	2.540	643,074
2022-09-08	2.660	2.700	2.560	2.560	2.560	2,039,700
2022-09-07	2.760	2.760	2.580	2.600	2.600	3,717,161
2022-09-06	2.620	2.860	2.540	2.780	2.780	6,460,923
2022-09-05	2.640	2.720	2.600	2.620	2.620	1,845,761
2022-09-02	2.520	2.640	2.460	2.580	2.580	2,728,787
2022-09-01	2.560	2.620	2.440	2.500	2.500	2,095,014
2022-08-31	2.360	2.580	2.360	2.560	2.560	7,242,739
2022-08-30	2.320	2.400	2.320	2.360	2.360	406,613
2022-08-29	2.320	2.360	2.300	2.300	2.300	313,200
2022-08-26	2.380	2.400	2.340	2.340	2.340	403,900
2022-08-25	2.320	2.360	2.300	2.360	2.360	317,821
2022-08-24	2.340	2.400	2.300	2.300	2.300	1,233,590
2022-08-23	2.260	2.340	2.260	2.320	2.320	808,755
2022-08-22	2.280	2.300	2.240	2.240	2.240	479,632
2022-08-19	2.220	2.400	2.220	2.300	2.300	3,255,987
2022-08-18	2.280	2.280	2.200	2.220	2.220	499,840
2022-08-17	2.280	2.300	2.220	2.260	2.260	661,370
2022-08-16	2.280	2.320	2.240	2.300	2.300	379,150
2022-08-15	2.260	2.280	2.220	2.260	2.260	142,601
2022-08-11	2.300	2.300	2.240	2.260	2.260	635,100
2022-08-10	2.300	2.320	2.280	2.300	2.300	296,360
2022-08-09	2.320	2.340	2.280	2.320	2.320	372,660
2022-08-08	2.320	2.340	2.320	2.320	2.320	205,546
2022-08-05	2.340	2.400	2.300	2.320	2.320	933,001
2022-08-04	2.300	2.440	2.280	2.340	2.340	1,630,098

← NewerPage 17 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.