Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	0.770	0.780	0.760	0.760	0.760	11,014
2025-10-15	0.770	0.790	0.760	0.790	0.790	6,510
2025-10-14	0.790	0.800	0.770	0.790	0.790	14,900
2025-10-10	0.790	0.790	0.760	0.780	0.780	33,558
2025-10-09	0.800	0.800	0.780	0.790	0.790	20,700
2025-10-08	0.810	0.810	0.790	0.800	0.800	17,625
2025-10-07	0.790	0.820	0.790	0.820	0.820	25,248
2025-10-06	0.830	0.830	0.780	0.780	0.780	18,600
2025-10-03	0.800	0.870	0.790	0.810	0.810	128,800
2025-10-02	0.820	0.830	0.800	0.800	0.800	50,000
2025-10-01	0.830	0.870	0.810	0.830	0.830	29,700
2025-09-30	0.870	0.870	0.830	0.830	0.830	78,600
2025-09-29	0.870	0.870	0.860	0.870	0.870	16,600
2025-09-26	0.870	0.870	0.860	0.870	0.870	46,100
2025-09-25	0.890	0.890	0.840	0.860	0.860	31,000
2025-09-24	0.890	0.900	0.880	0.880	0.880	5,500
2025-09-23	0.890	0.890	0.870	0.870	0.870	10,402
2025-09-22	0.880	0.900	0.880	0.890	0.890	8,500
2025-09-19	0.910	0.910	0.890	0.890	0.890	10,900
2025-09-18	0.910	0.910	0.890	0.890	0.890	59,500
2025-09-17	0.910	0.910	0.880	0.890	0.890	23,100
2025-09-16	0.920	0.920	0.860	0.890	0.890	30,902
2025-09-15	0.920	0.920	0.890	0.910	0.910	14,400
2025-09-12	0.910	0.930	0.900	0.910	0.910	46,700
2025-09-11	0.920	0.930	0.890	0.890	0.890	14,000
2025-09-10	0.900	0.960	0.890	0.890	0.890	33,800
2025-09-09	0.880	0.960	0.880	0.910	0.910	59,800
2025-09-08	0.880	0.890	0.880	0.890	0.890	6,800
2025-09-05	0.900	0.910	0.880	0.880	0.880	30,500
2025-09-04	0.890	0.910	0.880	0.880	0.880	13,100
2025-09-03	0.910	0.910	0.890	0.890	0.890	1,400
2025-09-02	0.880	0.910	0.880	0.890	0.890	3,729
2025-09-01	0.890	0.910	0.880	0.880	0.880	20,800
2025-08-29	0.900	0.900	0.900	0.900	0.900	2,700
2025-08-28	0.890	0.910	0.870	0.880	0.880	119,201
2025-08-27	0.910	0.920	0.880	0.880	0.880	51,800
2025-08-26	0.910	0.980	0.880	0.880	0.880	292,110
2025-08-25	0.900	0.940	0.850	0.910	0.910	33,303
2025-08-22	0.860	0.910	0.860	0.880	0.880	21,300
2025-08-21	0.850	0.940	0.850	0.860	0.860	166,162
2025-08-20	0.870	0.900	0.850	0.870	0.870	27,600
2025-08-19	0.860	0.870	0.850	0.870	0.870	4,202
2025-08-18	0.900	0.900	0.840	0.850	0.850	57,500
2025-08-15	0.890	0.930	0.850	0.890	0.890	59,800
2025-08-14	0.900	0.920	0.870	0.880	0.880	149,100
2025-08-13	0.910	0.920	0.890	0.890	0.890	137,445
2025-08-08	0.960	0.960	0.910	0.930	0.930	136,200
2025-08-07	0.970	0.990	0.930	0.940	0.940	244,613
2025-08-06	1.000	1.000	0.950	0.970	0.970	348,700
2025-08-05	1.010	1.090	0.990	1.000	1.000	2,156,202
2025-08-04	1.030	1.050	0.980	1.010	1.010	445,312
2025-08-01	1.060	1.060	0.980	1.050	1.050	1,668,631
2025-07-31	0.920	1.150	0.920	1.090	1.090	10,261,900
2025-07-30	0.830	0.890	0.830	0.890	0.890	141,855
2025-07-29	0.810	0.830	0.810	0.830	0.830	16,303
2025-07-25	0.770	0.820	0.770	0.790	0.790	12,300
2025-07-24	0.830	0.830	0.790	0.800	0.800	8,613
2025-07-23	0.850	0.850	0.810	0.810	0.810	31,446
2025-07-22	0.840	0.850	0.800	0.840	0.840	9,313
2025-07-21	0.830	0.850	0.820	0.840	0.840	6,000

← NewerPage 5 of 21 · 1,208 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.