Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.680	0.840	0.680	0.820	0.820	9,395,013
2026-07-20	0.660	0.680	0.640	0.650	0.650	52,900
2026-07-17	0.690	0.690	0.660	0.660	0.660	24,281
2026-07-16	0.670	0.690	0.670	0.690	0.690	74,300
2026-07-15	0.680	0.690	0.670	0.670	0.670	106,703
2026-07-14	0.670	0.670	0.660	0.670	0.670	22,323
2026-07-13	0.670	0.690	0.670	0.670	0.670	46,485
2026-07-10	0.680	0.690	0.670	0.670	0.670	81,605
2026-07-09	0.680	0.700	0.660	0.680	0.680	97,201
2026-07-08	0.680	0.710	0.650	0.650	0.650	184,711
2026-07-07	0.680	0.710	0.670	0.680	0.680	298,300
2026-07-06	0.670	0.710	0.670	0.670	0.670	194,400
2026-07-03	0.700	0.730	0.670	0.680	0.680	346,211
2026-07-02	0.680	0.770	0.680	0.690	0.690	2,987,358
2026-07-01	0.640	0.650	0.630	0.630	0.630	48,100
2026-06-30	0.650	0.650	0.620	0.630	0.630	133,500
2026-06-29	0.650	0.680	0.650	0.660	0.660	20,810
2026-06-26	0.660	0.680	0.660	0.660	0.660	118,401
2026-06-25	0.660	0.700	0.660	0.660	0.660	64,301
2026-06-24	0.640	0.680	0.640	0.650	0.650	37,900
2026-06-23	0.710	0.710	0.640	0.640	0.640	125,402
2026-06-22	0.680	0.700	0.670	0.690	0.690	95,300
2026-06-19	0.670	0.750	0.670	0.680	0.680	1,182,805
2026-06-18	0.620	0.730	0.620	0.660	0.660	856,200
2026-06-17	0.620	0.660	0.620	0.630	0.630	137,700
2026-06-16	0.620	0.620	0.590	0.600	0.600	174,700
2026-06-15	0.600	0.620	0.600	0.610	0.610	53,026
2026-06-12	0.620	0.630	0.600	0.620	0.620	43,600
2026-06-11	0.610	0.630	0.610	0.630	0.630	24,710
2026-06-10	0.610	0.640	0.610	0.610	0.610	61,700
2026-06-09	0.600	0.650	0.600	0.600	0.600	84,412
2026-06-08	0.590	0.670	0.590	0.610	0.610	287,500
2026-06-05	0.660	0.660	0.600	0.620	0.620	128,300
2026-06-04	0.680	0.680	0.630	0.660	0.660	141,204
2026-06-02	0.670	0.700	0.660	0.690	0.690	202,500
2026-05-29	0.730	0.740	0.650	0.670	0.670	654,400
2026-05-28	0.740	0.740	0.710	0.710	0.710	200,300
2026-05-27	0.750	0.780	0.720	0.730	0.730	906,010
2026-05-26	0.720	0.850	0.720	0.730	0.730	1,298,400
2026-05-25	0.790	0.790	0.700	0.750	0.750	1,375,385
2026-05-22	0.700	0.840	0.690	0.780	0.780	7,057,763
2026-05-21	0.530	0.670	0.510	0.670	0.670	4,714,625
2026-05-20	0.530	0.530	0.500	0.510	0.510	18,800
2026-05-19	0.540	0.550	0.480	0.520	0.520	425,263
2026-05-18	0.530	0.590	0.530	0.530	0.530	488,456
2026-05-15	0.580	0.590	0.530	0.530	0.530	998,717
2026-05-14	0.580	0.620	0.580	0.620	0.620	1,349,244
2026-05-13	0.490	0.490	0.440	0.470	0.470	184,800
2026-05-12	0.480	0.480	0.470	0.480	0.480	5,800
2026-05-11	0.480	0.480	0.470	0.480	0.480	29,094
2026-05-08	0.480	0.490	0.480	0.490	0.490	500
2026-05-07	0.480	0.500	0.470	0.480	0.480	8,000
2026-05-06	0.480	0.500	0.440	0.500	0.500	37,300
2026-05-05	0.490	0.500	0.480	0.500	0.500	12,900
2026-04-30	0.480	0.490	0.470	0.490	0.490	30,700
2026-04-29	0.470	0.490	0.470	0.490	0.490	16,195
2026-04-28	0.490	0.490	0.460	0.480	0.480	97,600
2026-04-27	0.480	0.500	0.470	0.480	0.480	97,426
2026-04-24	0.490	0.500	0.480	0.500	0.500	36,400
2026-04-23	0.500	0.500	0.490	0.500	0.500	3,600

← NewerPage 2 of 3 · 122 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.