Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.600	0.600	0.600	0.600	0.600	900
2026-01-16	0.600	0.610	0.590	0.600	0.600	15,001
2026-01-15	0.610	0.610	0.600	0.610	0.610	25,900
2026-01-14	0.610	0.610	0.600	0.610	0.610	20,336
2026-01-13	0.630	0.640	0.600	0.610	0.610	77,198
2026-01-12	0.600	0.630	0.600	0.630	0.630	15,500
2026-01-09	0.640	0.640	0.640	0.640	0.640	100
2026-01-08	0.650	0.650	0.600	0.640	0.640	8,105
2026-01-07	0.620	0.650	0.620	0.650	0.650	400
2026-01-06	0.640	0.650	0.620	0.620	0.620	6,209
2026-01-05	0.640	0.640	0.610	0.630	0.630	1,209
2025-12-29	0.650	0.650	0.620	0.620	0.620	7,300
2025-12-26	0.650	0.650	0.640	0.640	0.640	1,400
2025-12-25	0.650	0.650	0.640	0.640	0.640	12,400
2025-12-24	0.630	0.650	0.600	0.640	0.640	33,801
2025-12-23	0.640	0.640	0.640	0.640	0.640	5,750
2025-12-22	0.660	0.660	0.610	0.650	0.650	40,203
2025-12-19	0.640	0.660	0.630	0.660	0.660	2,300
2025-12-18	0.620	0.670	0.620	0.640	0.640	16,006
2025-12-17	0.650	0.650	0.600	0.640	0.640	16,500
2025-12-16	0.650	0.650	0.610	0.650	0.650	4,000
2025-12-15	0.660	0.660	0.610	0.650	0.650	2,753
2025-12-12	0.610	0.620	0.610	0.610	0.610	9,100
2025-12-11	0.600	0.620	0.600	0.610	0.610	17,300
2025-12-09	0.620	0.620	0.580	0.610	0.610	24,000
2025-12-08	0.600	0.630	0.590	0.610	0.610	6,905
2025-12-04	0.610	0.610	0.560	0.590	0.590	84,100
2025-12-03	0.610	0.620	0.570	0.570	0.570	23,102
2025-12-02	0.610	0.650	0.610	0.610	0.610	51,806
2025-12-01	0.620	0.640	0.620	0.630	0.630	7,100
2025-11-28	0.600	0.630	0.600	0.630	0.630	81,200
2025-11-27	0.630	0.660	0.620	0.620	0.620	45,400
2025-11-26	0.640	0.700	0.630	0.630	0.630	45,800
2025-11-25	0.700	0.730	0.650	0.660	0.660	9,400
2025-11-24	0.620	0.690	0.620	0.670	0.670	20,900
2025-11-21	0.690	0.710	0.690	0.700	0.700	71,400
2025-11-20	0.670	0.690	0.650	0.680	0.680	42,388
2025-11-19	0.670	0.670	0.640	0.670	0.670	13,800
2025-11-18	0.650	0.670	0.630	0.670	0.670	1,000
2025-11-17	0.660	0.660	0.660	0.660	0.660	4,100
2025-11-14	0.660	0.660	0.660	0.660	0.660	1,106
2025-11-13	0.630	0.660	0.620	0.660	0.660	3,304
2025-11-12	0.600	0.660	0.600	0.630	0.630	30,399
2025-11-11	0.650	0.680	0.650	0.650	0.650	5,300
2025-11-10	0.700	0.700	0.670	0.690	0.690	18,024
2025-11-07	0.670	0.690	0.660	0.680	0.680	45,858
2025-11-06	0.680	0.680	0.670	0.670	0.670	6,130
2025-11-05	0.700	0.700	0.670	0.680	0.680	56,900
2025-11-04	0.700	0.700	0.660	0.700	0.700	19,703
2025-11-03	0.720	0.720	0.670	0.680	0.680	25,000
2025-10-31	0.690	0.690	0.680	0.680	0.680	19,000
2025-10-30	0.720	0.720	0.690	0.690	0.690	39,707
2025-10-29	0.710	0.730	0.680	0.720	0.720	17,301
2025-10-28	0.750	0.750	0.670	0.720	0.720	24,105
2025-10-27	0.740	0.740	0.700	0.710	0.710	16,900
2025-10-24	0.730	0.730	0.690	0.730	0.730	108,405
2025-10-22	0.710	0.730	0.710	0.730	0.730	54,666
2025-10-21	0.760	0.770	0.700	0.710	0.710	156,110
2025-10-20	0.780	0.780	0.730	0.770	0.770	17,000

← NewerPage 4 of 4 · 239 trading days

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.