Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	0.810	0.850	0.810	0.830	0.830	10,900
2025-07-17	0.840	0.840	0.800	0.820	0.820	33,015
2025-07-16	0.830	0.850	0.810	0.830	0.830	57,608
2025-07-15	0.840	0.840	0.790	0.810	0.810	14,310
2025-07-14	0.770	0.800	0.770	0.790	0.790	22,910
2025-07-11	0.800	0.810	0.750	0.770	0.770	45,400
2025-07-09	0.770	0.810	0.750	0.800	0.800	102,300
2025-07-08	0.800	0.920	0.760	0.760	0.760	453,610
2025-07-07	0.770	0.810	0.770	0.790	0.790	113,926
2025-07-04	0.740	0.790	0.720	0.770	0.770	82,700
2025-07-03	0.740	0.740	0.710	0.710	0.710	5,227
2025-07-02	0.740	0.740	0.720	0.740	0.740	16,296
2025-07-01	0.720	0.740	0.700	0.730	0.730	2,638
2025-06-30	0.740	0.740	0.700	0.710	0.710	3,338
2025-06-27	0.740	0.740	0.700	0.700	0.700	11,195
2025-06-26	0.740	0.740	0.700	0.740	0.740	29,581
2025-06-25	0.740	0.760	0.690	0.740	0.740	29,700
2025-06-24	0.750	0.750	0.700	0.750	0.750	7,200
2025-06-23	0.760	0.770	0.700	0.740	0.740	17,712
2025-06-20	0.760	0.760	0.720	0.760	0.760	410
2025-06-19	0.720	0.760	0.720	0.750	0.750	1,610
2025-06-18	0.750	0.770	0.740	0.770	0.770	55,300
2025-06-17	0.730	0.750	0.730	0.750	0.750	7,200
2025-06-16	0.770	0.780	0.730	0.760	0.760	6,000
2025-06-13	0.760	0.760	0.720	0.720	0.720	30,860
2025-06-12	0.760	0.760	0.760	0.760	0.760	1,600
2025-06-11	0.780	0.780	0.750	0.780	0.780	7,900
2025-06-10	0.780	0.780	0.760	0.780	0.780	13,800
2025-06-09	0.780	0.790	0.750	0.760	0.760	13,800
2025-06-06	0.800	0.800	0.760	0.760	0.760	10,500
2025-06-05	0.780	0.790	0.770	0.790	0.790	21,100
2025-06-04	0.750	0.790	0.730	0.790	0.790	4,210
2025-05-30	0.750	0.780	0.700	0.780	0.780	88,312
2025-05-29	0.770	0.780	0.750	0.780	0.780	3,715
2025-05-28	0.760	0.780	0.760	0.760	0.760	54,500
2025-05-27	0.760	0.800	0.750	0.790	0.790	114,210
2025-05-26	0.800	0.800	0.790	0.790	0.790	1,600
2025-05-23	0.780	0.790	0.780	0.790	0.790	4,220
2025-05-22	0.770	0.790	0.750	0.750	0.750	63,505
2025-05-21	0.790	0.800	0.760	0.800	0.800	3,800
2025-05-20	0.820	0.820	0.760	0.760	0.760	24,420
2025-05-19	0.800	0.840	0.760	0.760	0.760	25,300
2025-05-16	0.790	0.840	0.750	0.840	0.840	14,612
2025-05-15	0.800	0.800	0.790	0.800	0.800	16,101
2025-05-14	0.800	0.800	0.790	0.790	0.790	6,400
2025-05-09	0.850	0.850	0.790	0.840	0.840	5,700
2025-05-08	0.810	0.850	0.810	0.830	0.830	26,600
2025-05-07	0.810	0.830	0.790	0.790	0.790	63,464
2025-05-06	0.840	0.840	0.800	0.810	0.810	9,508
2025-05-02	0.800	0.820	0.800	0.810	0.810	1,800
2025-04-30	0.810	0.820	0.800	0.820	0.820	26,334
2025-04-29	0.840	0.840	0.800	0.840	0.840	6,305
2025-04-28	0.800	0.840	0.800	0.840	0.840	20,800
2025-04-25	0.810	0.850	0.800	0.840	0.840	8,000
2025-04-24	0.800	0.840	0.800	0.840	0.840	700
2025-04-23	0.790	0.840	0.790	0.800	0.800	52,000
2025-04-22	0.810	0.850	0.770	0.850	0.850	25,400
2025-04-21	0.810	0.850	0.810	0.850	0.850	2,600
2025-04-18	0.850	0.850	0.800	0.850	0.850	4,400
2025-04-17	0.810	0.850	0.800	0.850	0.850	13,000

← NewerPage 6 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.