Raja Ferry Port Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 0.920 | 0.960 | 0.920 | 0.960 | 0.960 | 3,652 |
| 2025-01-15 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 1,491 |
| 2025-01-14 | 0.930 | 0.970 | 0.930 | 0.970 | 0.970 | 16,900 |
| 2025-01-13 | 0.980 | 0.990 | 0.920 | 0.980 | 0.980 | 2,000 |
| 2025-01-10 | 0.970 | 0.980 | 0.890 | 0.980 | 0.980 | 89,520 |
| 2025-01-09 | 1.040 | 1.040 | 0.970 | 0.970 | 0.970 | 76,300 |
| 2025-01-08 | 1.000 | 1.040 | 1.000 | 1.000 | 1.000 | 3,300 |
| 2025-01-07 | 0.990 | 1.000 | 0.980 | 1.000 | 1.000 | 5,000 |
| 2025-01-06 | 1.020 | 1.020 | 0.970 | 0.990 | 0.990 | 97,758 |
| 2025-01-03 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 62,900 |
| 2025-01-02 | 1.020 | 1.020 | 0.970 | 1.000 | 1.000 | 12,830 |
| 2024-12-30 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 113,301 |
| 2024-12-27 | 0.980 | 1.030 | 0.980 | 1.000 | 1.000 | 27,026 |
| 2024-12-26 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 27,600 |
| 2024-12-25 | 1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 22,302 |
| 2024-12-24 | 1.020 | 1.030 | 0.980 | 1.020 | 1.020 | 84,700 |
| 2024-12-23 | 0.990 | 1.060 | 0.990 | 0.990 | 0.990 | 50,100 |
| 2024-12-20 | 1.000 | 1.040 | 0.980 | 1.010 | 1.010 | 221,700 |
| 2024-12-19 | 1.030 | 1.050 | 1.010 | 1.050 | 1.050 | 47,705 |
| 2024-12-18 | 1.000 | 1.050 | 1.000 | 1.030 | 1.030 | 2,191,900 |
| 2024-12-17 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 60,200 |
| 2024-12-16 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 20,400 |
| 2024-12-13 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 18,298 |
| 2024-12-12 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 2,900 |
| 2024-12-11 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 18,219 |
| 2024-12-09 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 7,500 |
| 2024-12-06 | 1.080 | 1.080 | 1.060 | 1.080 | 1.080 | 4,600 |
| 2024-12-04 | 1.070 | 1.070 | 1.050 | 1.050 | 1.050 | 40,418 |
| 2024-12-03 | 1.100 | 1.100 | 1.050 | 1.080 | 1.080 | 34,500 |
| 2024-12-02 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 5,500 |
| 2024-11-29 | 1.090 | 1.100 | 1.060 | 1.100 | 1.100 | 13,812 |
| 2024-11-28 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 13,412 |
| 2024-11-27 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 16,220 |
| 2024-11-26 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 8,528 |
| 2024-11-25 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 15,100 |
| 2024-11-22 | 1.100 | 1.100 | 1.040 | 1.080 | 1.080 | 18,281 |
| 2024-11-21 | 1.030 | 1.080 | 1.000 | 1.040 | 1.040 | 57,867 |
| 2024-11-20 | 1.080 | 1.080 | 1.030 | 1.080 | 1.080 | 8,528 |
| 2024-11-19 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 23,028 |
| 2024-11-18 | 1.100 | 1.110 | 1.060 | 1.090 | 1.090 | 39,207 |
| 2024-11-15 | 1.140 | 1.140 | 1.000 | 1.100 | 1.100 | 318,325 |
| 2024-11-14 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 7,110 |
| 2024-11-13 | 1.150 | 1.180 | 1.150 | 1.170 | 1.170 | 12,901 |
| 2024-11-12 | 1.180 | 1.180 | 1.150 | 1.150 | 1.150 | 111,400 |
| 2024-11-11 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 7,400 |
| 2024-11-08 | 1.180 | 1.210 | 1.150 | 1.180 | 1.180 | 134,400 |
| 2024-11-07 | 1.170 | 1.180 | 1.150 | 1.180 | 1.180 | 41,210 |
| 2024-11-06 | 1.180 | 1.190 | 1.170 | 1.180 | 1.180 | 48,310 |
| 2024-11-05 | 1.170 | 1.210 | 1.170 | 1.200 | 1.200 | 24,518 |
| 2024-11-04 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 21,500 |
| 2024-11-01 | 1.180 | 1.190 | 1.180 | 1.190 | 1.190 | 17,381 |
| 2024-10-31 | 1.190 | 1.200 | 1.170 | 1.190 | 1.190 | 9,500 |
| 2024-10-30 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 22,200 |
| 2024-10-29 | 1.190 | 1.200 | 1.190 | 1.200 | 1.200 | 13,100 |
| 2024-10-28 | 1.200 | 1.210 | 1.150 | 1.200 | 1.200 | 120,300 |
| 2024-10-25 | 1.190 | 1.200 | 1.180 | 1.200 | 1.200 | 14,200 |
| 2024-10-24 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 2,400 |
| 2024-10-22 | 1.210 | 1.220 | 1.180 | 1.190 | 1.190 | 48,118 |
| 2024-10-21 | 1.210 | 1.210 | 1.190 | 1.200 | 1.200 | 67,901 |
| 2024-10-18 | 1.200 | 1.220 | 1.200 | 1.200 | 1.200 | 16,003 |
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.