Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	2.280	2.340	2.280	2.280	2.280	279,000
2022-08-02	2.300	2.340	2.280	2.280	2.280	515,910
2022-08-01	2.280	2.360	2.280	2.300	2.300	499,717
2022-07-27	2.280	2.300	2.240	2.260	2.260	141,706
2022-07-26	2.320	2.400	2.260	2.260	2.260	1,316,397
2022-07-25	2.200	2.460	2.180	2.300	2.300	3,761,000
2022-07-22	2.220	2.280	2.180	2.200	2.200	442,892
2022-07-21	2.200	2.240	2.160	2.220	2.220	792,836
2022-07-20	2.260	2.260	2.160	2.220	2.220	833,911
2022-07-19	2.320	2.360	2.200	2.220	2.220	1,746,400
2022-07-18	2.280	2.580	2.260	2.340	2.340	6,220,662
2022-07-15	2.320	2.340	2.160	2.220	2.220	2,575,504
2022-07-14	2.300	2.360	2.300	2.320	2.320	455,005
2022-07-12	2.320	2.500	2.300	2.320	2.320	1,663,100
2022-07-11	2.340	2.400	2.320	2.340	2.340	582,601
2022-07-08	2.440	2.460	2.340	2.340	2.340	1,321,100
2022-07-07	2.540	2.580	2.380	2.420	2.420	1,395,340
2022-07-06	2.300	2.620	2.300	2.480	2.480	4,065,516
2022-07-05	2.560	2.560	2.300	2.340	2.340	1,710,261
2022-07-04	2.660	2.700	2.500	2.500	2.500	1,460,801
2022-07-01	2.520	2.760	2.500	2.600	2.600	5,824,766
2022-06-30	2.820	2.880	2.440	2.500	2.500	8,204,676
2022-06-29	2.940	3.000	2.780	2.800	2.800	3,356,543
2022-06-28	2.920	3.160	2.900	2.960	2.960	9,333,890
2022-06-27	2.980	3.200	2.920	2.920	2.920	11,625,570
2022-06-24	3.060	3.160	2.880	2.880	2.880	5,529,068
2022-06-23	3.300	3.300	2.980	3.020	3.020	8,556,502
2022-06-22	3.300	3.480	3.160	3.280	3.280	30,816,211
2022-06-21	3.280	3.400	3.060	3.140	3.140	12,140,120
2022-06-20	3.240	3.580	3.140	3.300	3.300	81,603,156
2022-06-17	2.540	2.880	2.540	2.880	2.880	17,936,641
2022-06-16	2.320	3.000	2.320	2.500	2.500	19,790,080
2022-06-15	2.420	2.440	2.320	2.320	2.320	329,970
2022-06-14	2.420	2.500	2.380	2.420	2.420	640,050
2022-06-13	2.280	2.700	2.260	2.420	2.420	3,759,652
2022-06-10	2.380	2.380	2.360	2.360	2.360	146,200
2022-06-09	2.420	2.440	2.380	2.380	2.380	220,700
2022-06-08	2.440	2.540	2.400	2.420	2.420	889,000
2022-06-07	2.300	2.420	2.300	2.360	2.360	239,100
2022-06-06	2.320	2.340	2.300	2.300	2.300	168,803
2022-06-02	2.320	2.340	2.280	2.320	2.320	248,820
2022-06-01	2.320	2.320	2.300	2.300	2.300	169,700
2022-05-31	2.320	2.340	2.300	2.320	2.320	88,394
2022-05-30	2.320	2.320	2.300	2.300	2.300	61,800
2022-05-27	2.340	2.360	2.280	2.320	2.320	325,430
2022-05-26	2.280	2.340	2.260	2.340	2.340	268,050
2022-05-25	2.280	2.340	2.260	2.260	2.260	127,362
2022-05-24	2.320	2.340	2.280	2.280	2.280	165,300
2022-05-23	2.220	2.340	2.220	2.280	2.280	308,922
2022-05-20	2.300	2.320	2.220	2.260	2.260	169,800
2022-05-19	2.360	2.360	2.260	2.300	2.300	95,400
2022-05-18	2.320	2.340	2.300	2.300	2.300	46,900
2022-05-17	2.300	2.300	2.240	2.300	2.300	92,300
2022-05-13	2.180	2.320	2.180	2.220	2.220	396,500
2022-05-12	2.260	2.300	2.180	2.220	2.220	255,100
2022-05-11	2.300	2.380	2.240	2.240	2.240	111,600
2022-05-10	2.260	2.320	2.180	2.300	2.300	241,900
2022-05-09	2.360	2.360	2.240	2.280	2.280	332,200
2022-05-06	2.400	2.560	2.360	2.360	2.360	451,800
2022-05-05	2.640	2.760	1.890	2.400	2.400	2,718,400

← NewerPage 18 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.