Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.500	0.520	0.480	0.500	0.500	119,400
2026-04-21	0.510	0.530	0.510	0.530	0.530	700
2026-04-17	0.530	0.530	0.480	0.530	0.530	49,800
2026-04-16	0.530	0.530	0.490	0.520	0.520	54,500
2026-04-10	0.540	0.540	0.530	0.530	0.530	7,510
2026-04-09	0.540	0.540	0.520	0.540	0.540	14,600
2026-04-08	0.530	0.540	0.530	0.540	0.540	2,372
2026-04-07	0.530	0.530	0.500	0.530	0.530	6,900
2026-04-03	0.520	0.530	0.500	0.530	0.530	24,110
2026-04-02	0.510	0.520	0.490	0.510	0.510	14,301
2026-04-01	0.500	0.510	0.500	0.510	0.510	11,010
2026-03-31	0.500	0.500	0.490	0.500	0.500	22,917
2026-03-30	0.480	0.520	0.480	0.490	0.490	66,401
2026-03-27	0.490	0.520	0.490	0.520	0.520	16,225
2026-03-26	0.510	0.520	0.500	0.510	0.510	16,929
2026-03-25	0.520	0.530	0.500	0.510	0.510	70,300
2026-03-24	0.500	0.520	0.500	0.510	0.510	5,000
2026-03-23	0.500	0.510	0.490	0.510	0.510	15,121
2026-03-20	0.470	0.520	0.460	0.510	0.510	55,601
2026-03-19	0.490	0.490	0.470	0.480	0.480	66,651
2026-03-18	0.500	0.500	0.480	0.490	0.490	131,202
2026-03-17	0.540	0.540	0.500	0.500	0.500	37,501
2026-03-16	0.530	0.530	0.530	0.530	0.530	48,876
2026-03-13	0.550	0.550	0.530	0.530	0.530	29,000
2026-03-12	0.540	0.540	0.530	0.540	0.540	13,810
2026-03-11	0.560	0.580	0.530	0.530	0.530	203,981
2026-03-10	0.580	0.580	0.550	0.580	0.580	16,200
2026-03-09	0.590	0.590	0.560	0.570	0.570	7,935
2026-03-05	0.600	0.600	0.580	0.600	0.600	3,000
2026-03-04	0.580	0.600	0.550	0.600	0.600	100,100
2026-03-02	0.580	0.620	0.580	0.600	0.600	27,805
2026-02-27	0.600	0.600	0.600	0.600	0.600	2,900
2026-02-26	0.600	0.620	0.580	0.610	0.610	24,212
2026-02-25	0.620	0.620	0.600	0.620	0.620	5,000
2026-02-24	0.620	0.620	0.610	0.620	0.620	5,112
2026-02-23	0.640	0.640	0.590	0.610	0.610	58,834
2026-02-20	0.620	0.630	0.590	0.630	0.630	25,001
2026-02-19	0.620	0.620	0.610	0.610	0.610	157,905
2026-02-18	0.630	0.640	0.600	0.610	0.610	139,712
2026-02-17	0.630	0.640	0.590	0.640	0.640	253,900
2026-02-16	0.600	0.620	0.590	0.590	0.590	36,700
2026-02-13	0.590	0.600	0.590	0.590	0.590	100,000
2026-02-12	0.600	0.600	0.550	0.590	0.590	22,400
2026-02-11	0.570	0.590	0.570	0.590	0.590	12,211
2026-02-10	0.600	0.610	0.560	0.580	0.580	147,802
2026-02-09	0.580	0.600	0.540	0.600	0.600	44,007
2026-02-06	0.560	0.590	0.560	0.590	0.590	5,120
2026-02-05	0.600	0.600	0.570	0.570	0.570	24,300
2026-02-04	0.560	0.600	0.560	0.600	0.600	26,100
2026-02-03	0.590	0.600	0.560	0.600	0.600	40,300
2026-02-02	0.610	0.610	0.550	0.550	0.550	16,401
2026-01-30	0.600	0.610	0.570	0.610	0.610	22,200
2026-01-29	0.600	0.600	0.590	0.590	0.590	2,535
2026-01-28	0.610	0.610	0.600	0.600	0.600	9,100
2026-01-27	0.600	0.610	0.600	0.610	0.610	3,001
2026-01-26	0.610	0.610	0.590	0.600	0.600	4,100
2026-01-23	0.580	0.600	0.580	0.600	0.600	24,000
2026-01-22	0.600	0.600	0.580	0.580	0.580	2,500
2026-01-21	0.570	0.610	0.570	0.580	0.580	16,101
2026-01-20	0.590	0.610	0.580	0.610	0.610	64,600

← NewerPage 3 of 4 · 239 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.