Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	2.220	2.280	2.200	2.280	2.280	41,700
2022-01-31	2.220	2.220	2.200	2.220	2.220	34,800
2022-01-28	2.240	2.240	2.200	2.200	2.200	4,500
2022-01-27	2.200	2.240	2.160	2.220	2.220	56,900
2022-01-26	2.240	2.260	2.240	2.260	2.260	9,400
2022-01-25	2.220	2.240	2.200	2.240	2.240	25,600
2022-01-24	2.260	2.280	2.220	2.220	2.220	52,700
2022-01-21	2.200	2.220	2.180	2.220	2.220	23,500
2022-01-20	2.280	2.280	2.200	2.240	2.240	76,600
2022-01-19	2.240	2.300	2.240	2.280	2.280	44,600
2022-01-18	2.280	2.280	2.240	2.240	2.240	91,800
2022-01-17	2.300	2.380	2.260	2.260	2.260	703,100
2022-01-14	2.260	2.300	2.240	2.300	2.300	147,100
2022-01-13	2.200	2.260	2.200	2.240	2.240	120,300
2022-01-12	2.220	2.240	2.200	2.200	2.200	96,000
2022-01-11	2.200	2.260	2.200	2.220	2.220	59,700
2022-01-10	2.220	2.240	2.200	2.220	2.220	113,400
2022-01-07	2.200	2.300	2.180	2.220	2.220	74,600
2022-01-06	2.260	2.280	2.160	2.160	2.160	260,800
2022-01-05	2.260	2.280	2.240	2.280	2.280	109,700
2022-01-04	2.380	2.380	2.280	2.320	2.320	8,400
2021-12-30	2.320	2.320	2.320	2.320	2.320	3,700
2021-12-29	2.260	2.380	2.240	2.340	2.340	72,000
2021-12-28	2.280	2.320	2.280	2.280	2.280	39,600
2021-12-27	2.240	2.280	2.240	2.280	2.280	72,000
2021-12-24	2.300	2.300	2.240	2.280	2.280	3,200
2021-12-23	2.300	2.300	2.300	2.300	2.300	1,500
2021-12-22	2.260	2.300	2.260	2.300	2.300	11,100
2021-12-21	2.240	2.320	2.240	2.300	2.300	7,400
2021-12-20	2.320	2.320	2.260	2.260	2.260	16,800
2021-12-17	2.300	2.360	2.300	2.320	2.320	26,500
2021-12-16	2.260	2.320	2.260	2.300	2.300	87,000
2021-12-15	2.260	2.260	2.200	2.220	2.220	117,200
2021-12-14	2.260	2.260	2.240	2.260	2.260	17,200
2021-12-13	2.260	2.280	2.260	2.260	2.260	28,200
2021-12-09	2.240	2.280	2.240	2.260	2.260	99,900
2021-12-08	2.260	2.260	2.200	2.200	2.200	47,100
2021-12-07	2.260	2.260	2.180	2.200	2.200	103,600
2021-12-03	2.300	2.300	2.220	2.260	2.260	30,800
2021-12-02	2.220	2.300	2.220	2.280	2.280	119,100
2021-12-01	2.160	2.200	2.120	2.140	2.140	115,000
2021-11-30	2.360	2.360	2.080	2.160	2.160	686,100
2021-11-29	2.380	2.400	2.280	2.300	2.300	122,500
2021-11-26	2.460	2.500	2.380	2.400	2.400	72,400
2021-11-25	2.500	2.520	2.460	2.520	2.520	60,500
2021-11-24	2.580	2.580	2.500	2.520	2.520	27,700
2021-11-23	2.480	2.560	2.460	2.540	2.540	50,700
2021-11-22	2.460	2.460	2.460	2.460	2.460	1,600
2021-11-19	2.500	2.500	2.460	2.460	2.460	26,000
2021-11-18	2.460	2.480	2.400	2.460	2.460	98,400
2021-11-17	2.460	2.500	2.440	2.460	2.460	13,000
2021-11-16	2.500	2.520	2.440	2.480	2.480	72,600
2021-11-15	2.500	2.600	2.400	2.460	2.460	184,300
2021-11-12	2.460	2.600	2.460	2.500	2.500	104,000
2021-11-11	2.460	2.600	2.460	2.460	2.460	133,400
2021-11-10	2.460	2.480	2.400	2.420	2.420	177,400
2021-11-09	2.500	2.540	2.480	2.480	2.480	124,300
2021-11-08	2.580	2.580	2.500	2.540	2.540	122,300
2021-11-05	2.540	2.580	2.540	2.580	2.580	31,700
2021-11-04	2.560	2.600	2.500	2.600	2.600	104,800

← NewerPage 20 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.