Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-16	0.870	0.870	0.870	0.870	0.870	300
2025-04-11	0.860	0.860	0.810	0.850	0.850	5,400
2025-04-10	0.820	0.900	0.820	0.870	0.870	16,700
2025-04-09	0.750	0.810	0.750	0.800	0.800	8,710
2025-04-08	0.840	0.840	0.780	0.820	0.820	17,605
2025-04-04	0.870	0.870	0.790	0.840	0.840	7,900
2025-04-03	0.820	0.870	0.820	0.870	0.870	200
2025-04-02	0.860	0.860	0.860	0.860	0.860	200
2025-04-01	0.880	0.880	0.780	0.870	0.870	25,210
2025-03-31	0.850	0.880	0.850	0.850	0.850	2,289
2025-03-28	0.880	0.880	0.880	0.880	0.880	5,200
2025-03-27	0.880	0.900	0.840	0.880	0.880	38,800
2025-03-26	0.840	0.880	0.840	0.870	0.870	27,531
2025-03-25	0.860	0.880	0.830	0.870	0.870	6,000
2025-03-24	0.880	0.890	0.860	0.860	0.860	1,600
2025-03-21	0.850	0.880	0.850	0.880	0.880	3,300
2025-03-20	0.890	0.890	0.860	0.860	0.860	2,711
2025-03-19	0.870	0.900	0.860	0.870	0.870	1,516
2025-03-18	0.850	0.880	0.850	0.860	0.860	25,800
2025-03-17	0.840	0.850	0.830	0.850	0.850	3,301
2025-03-14	0.810	0.830	0.790	0.830	0.830	35,005
2025-03-13	0.810	0.840	0.810	0.810	0.810	2,000
2025-03-12	0.840	0.840	0.810	0.840	0.840	2,000
2025-03-11	0.810	0.840	0.810	0.840	0.840	8,400
2025-03-10	0.830	0.840	0.810	0.840	0.840	8,909
2025-03-07	0.840	0.850	0.820	0.830	0.830	13,922
2025-03-06	0.830	0.830	0.790	0.820	0.820	103,705
2025-03-05	0.860	0.880	0.830	0.850	0.850	6,300
2025-03-04	0.830	0.870	0.800	0.860	0.860	13,400
2025-03-03	0.890	0.890	0.850	0.880	0.880	11,524
2025-02-28	0.830	0.940	0.710	0.890	0.890	45,300
2025-02-27	0.940	0.950	0.850	0.900	0.900	15,000
2025-02-26	0.840	0.960	0.800	0.950	0.950	92,600
2025-02-25	0.930	0.970	0.720	0.960	0.960	60,430
2025-02-24	0.970	0.970	0.960	0.960	0.960	2,100
2025-02-21	0.940	0.970	0.940	0.970	0.970	8,100
2025-02-20	0.970	0.970	0.940	0.970	0.970	7,800
2025-02-19	0.980	0.980	0.940	0.970	0.970	3,100
2025-02-18	0.950	0.960	0.950	0.950	0.950	29,800
2025-02-17	0.960	0.960	0.910	0.950	0.950	1,500
2025-02-14	0.980	0.980	0.900	0.910	0.910	49,100
2025-02-13	0.920	0.980	0.920	0.960	0.960	11,100
2025-02-11	0.850	0.990	0.850	0.950	0.950	59,600
2025-02-10	0.910	0.920	0.900	0.910	0.910	6,204
2025-02-07	0.880	0.950	0.860	0.900	0.900	4,400
2025-02-06	0.910	0.950	0.860	0.860	0.860	133,218
2025-02-05	0.940	0.970	0.920	0.950	0.950	32,450
2025-02-04	0.990	0.990	0.920	0.980	0.980	40,362
2025-02-03	1.010	1.010	0.990	0.990	0.990	10,405
2025-01-31	0.960	0.990	0.920	0.990	0.990	4,201
2025-01-30	0.970	0.980	0.920	0.970	0.970	14,105
2025-01-29	0.960	0.960	0.940	0.940	0.940	30,781
2025-01-28	0.950	0.960	0.920	0.960	0.960	27,600
2025-01-27	0.970	0.970	0.900	0.970	0.970	32,000
2025-01-24	0.950	0.990	0.900	0.980	0.980	4,431
2025-01-23	0.970	1.030	0.970	0.990	0.990	66,201
2025-01-22	0.950	0.970	0.950	0.970	0.970	28,900
2025-01-21	0.950	0.950	0.950	0.950	0.950	4,776
2025-01-20	0.940	0.950	0.940	0.950	0.950	204
2025-01-17	0.960	0.960	0.900	0.940	0.940	22,513

← NewerPage 7 of 21 · 1,212 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.