Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	2.640	2.760	1.890	2.400	2.400	2,718,400
2022-05-03	2.580	3.140	2.580	2.700	2.700	13,800,200
2022-04-29	2.680	2.680	2.540	2.580	2.580	295,400
2022-04-28	2.580	2.660	2.560	2.600	2.600	425,900
2022-04-27	2.600	2.660	2.540	2.620	2.620	393,000
2022-04-26	2.440	2.840	2.440	2.660	2.660	1,737,500
2022-04-25	2.400	2.480	2.360	2.420	2.420	289,200
2022-04-22	2.480	2.500	2.400	2.440	2.440	68,700
2022-04-21	2.500	2.500	2.440	2.440	2.440	196,400
2022-04-20	2.500	2.540	2.400	2.480	2.480	461,500
2022-04-19	2.200	2.480	2.200	2.420	2.420	1,511,600
2022-04-18	2.180	2.240	2.160	2.200	2.200	293,700
2022-04-12	2.200	2.200	2.120	2.120	2.120	71,500
2022-04-11	2.200	2.200	2.140	2.160	2.160	97,400
2022-04-08	2.200	2.200	2.160	2.160	2.160	76,300
2022-04-07	2.140	2.200	2.120	2.160	2.160	36,000
2022-04-05	2.200	2.200	2.120	2.140	2.140	51,300
2022-04-04	2.180	2.260	2.060	2.140	2.140	658,600
2022-04-01	2.240	2.240	2.160	2.160	2.160	46,000
2022-03-31	2.180	2.180	2.160	2.160	2.160	22,900
2022-03-30	2.160	2.220	2.160	2.180	2.180	94,200
2022-03-29	2.160	2.240	2.140	2.160	2.160	56,000
2022-03-28	2.120	2.140	2.100	2.100	2.100	26,400
2022-03-25	2.140	2.140	2.120	2.120	2.120	27,300
2022-03-24	2.160	2.160	2.100	2.140	2.140	76,815
2022-03-23	2.100	2.180	2.100	2.140	2.140	75,100
2022-03-22	2.100	2.100	2.080	2.100	2.100	65,000
2022-03-21	2.120	2.120	2.080	2.080	2.080	93,700
2022-03-18	2.120	2.140	2.120	2.120	2.120	37,500
2022-03-17	2.120	2.140	2.120	2.120	2.120	31,700
2022-03-16	2.100	2.120	2.100	2.120	2.120	90,200
2022-03-15	2.100	2.120	2.080	2.100	2.100	80,400
2022-03-14	2.100	2.120	2.080	2.100	2.100	79,400
2022-03-11	2.080	2.120	2.080	2.100	2.100	38,800
2022-03-10	2.080	2.100	2.080	2.080	2.080	22,500
2022-03-09	2.040	2.060	2.040	2.060	2.060	80,600
2022-03-08	2.060	2.120	2.040	2.040	2.040	115,800
2022-03-07	2.220	2.220	2.020	2.060	2.060	46,300
2022-03-04	2.200	2.240	2.180	2.220	2.220	107,900
2022-03-03	2.200	2.200	2.140	2.200	2.200	75,300
2022-03-02	2.120	2.180	2.100	2.180	2.180	64,600
2022-03-01	2.180	2.180	2.120	2.120	2.120	1,100
2022-02-28	2.100	2.120	2.080	2.100	2.100	31,600
2022-02-25	2.080	2.180	2.080	2.100	2.100	30,800
2022-02-24	2.080	2.160	2.020	2.100	2.100	94,300
2022-02-23	2.160	2.160	2.100	2.120	2.120	97,700
2022-02-22	2.180	2.180	2.140	2.160	2.160	36,000
2022-02-21	2.160	2.200	2.140	2.180	2.180	69,900
2022-02-18	2.140	2.160	2.140	2.160	2.160	23,100
2022-02-17	2.180	2.180	2.160	2.160	2.160	49,100
2022-02-15	2.180	2.180	2.160	2.160	2.160	27,800
2022-02-14	2.200	2.200	2.160	2.180	2.180	28,600
2022-02-11	2.260	2.260	2.200	2.200	2.200	22,700
2022-02-10	2.240	2.260	2.220	2.260	2.260	31,100
2022-02-09	2.260	2.260	2.220	2.240	2.240	62,500
2022-02-08	2.280	2.280	2.220	2.240	2.240	23,300
2022-02-07	2.260	2.280	2.200	2.220	2.220	64,400
2022-02-04	2.280	2.300	2.240	2.240	2.240	56,200
2022-02-03	2.280	2.280	2.240	2.280	2.280	58,500
2022-02-02	2.200	2.300	2.200	2.280	2.280	25,100

← NewerPage 19 of 21 · 1,214 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.