Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	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

← NewerPage 8 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.