Raja Ferry Port Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-18	1.200	1.220	1.200	1.200	1.200	16,003
2024-10-17	1.220	1.230	1.200	1.210	1.210	8,510
2024-10-16	1.200	1.220	1.190	1.220	1.220	151,500
2024-10-15	1.230	1.230	1.180	1.200	1.200	64,431
2024-10-11	1.230	1.240	1.210	1.210	1.210	3,101
2024-10-10	1.250	1.250	1.210	1.240	1.240	6,400
2024-10-09	1.230	1.230	1.220	1.220	1.220	6,000
2024-10-08	1.210	1.230	1.210	1.210	1.210	2,900
2024-10-07	1.230	1.250	1.220	1.220	1.220	66,432
2024-10-04	1.230	1.240	1.210	1.220	1.220	11,600
2024-10-03	1.200	1.220	1.200	1.220	1.220	51,705
2024-10-02	1.230	1.270	1.190	1.200	1.200	175,500
2024-10-01	1.230	1.270	1.230	1.230	1.230	73,300
2024-09-30	1.250	1.270	1.230	1.230	1.230	152,101
2024-09-27	1.230	1.260	1.220	1.230	1.230	71,900
2024-09-26	1.260	1.260	1.220	1.220	1.220	118,400
2024-09-25	1.270	1.290	1.240	1.260	1.260	305,300
2024-09-24	1.260	1.290	1.240	1.280	1.280	161,002
2024-09-23	1.280	1.300	1.240	1.270	1.270	481,600
2024-09-20	1.220	1.420	1.190	1.250	1.250	4,426,214
2024-09-19	1.210	1.220	1.200	1.210	1.210	47,500
2024-09-18	1.200	1.250	1.200	1.200	1.200	143,493
2024-09-17	1.190	1.210	1.190	1.210	1.210	42,986
2024-09-16	1.190	1.220	1.180	1.220	1.220	96,200
2024-09-13	1.230	1.250	1.170	1.180	1.180	291,050
2024-09-12	1.230	1.300	1.220	1.230	1.230	261,505
2024-09-11	1.270	1.270	1.230	1.230	1.230	212,200
2024-09-10	1.250	1.270	1.250	1.270	1.270	146,200
2024-09-09	1.270	1.290	1.260	1.260	1.260	277,320
2024-09-06	1.290	1.320	1.250	1.270	1.270	122,100
2024-09-05	1.260	1.320	1.240	1.290	1.290	489,506
2024-09-04	1.260	1.340	1.220	1.260	1.260	654,962
2024-09-03	1.320	1.330	1.260	1.260	1.260	856,200
2024-09-02	1.260	1.340	1.240	1.250	1.250	1,691,050
2024-08-30	1.120	1.390	1.090	1.290	1.290	9,197,550
2024-08-29	1.100	1.140	1.080	1.080	1.080	31,500
2024-08-28	1.110	1.110	1.090	1.100	1.100	16,919
2024-08-27	1.140	1.140	1.100	1.110	1.110	9,400
2024-08-26	1.140	1.140	1.100	1.120	1.120	12,850
2024-08-23	1.120	1.120	1.100	1.110	1.110	56,851
2024-08-22	1.150	1.150	1.110	1.140	1.140	41,776
2024-08-21	1.080	1.150	1.080	1.140	1.140	184,300
2024-08-20	1.060	1.090	1.050	1.090	1.090	16,901
2024-08-19	1.090	1.100	1.060	1.090	1.090	34,103
2024-08-16	1.020	1.120	1.020	1.080	1.080	26,100
2024-08-15	1.070	1.070	1.000	1.010	1.010	37,700
2024-08-14	1.090	1.100	1.070	1.090	1.090	24,911
2024-08-13	1.080	1.100	1.070	1.100	1.100	104,055
2024-08-09	1.060	1.080	1.030	1.080	1.080	18,702
2024-08-08	1.070	1.080	1.060	1.080	1.080	11,300
2024-08-07	1.060	1.070	1.050	1.070	1.070	14,700
2024-08-06	1.030	1.060	1.010	1.050	1.050	145,814
2024-08-05	1.060	1.100	1.040	1.040	1.040	34,324
2024-08-02	1.140	1.160	1.100	1.150	1.150	4,100
2024-08-01	1.160	1.160	1.100	1.100	1.100	44,800
2024-07-31	1.090	1.160	1.090	1.160	1.160	17,200
2024-07-30	1.160	1.170	1.130	1.170	1.170	1,200
2024-07-26	1.190	1.200	1.130	1.150	1.150	11,500
2024-07-25	1.150	1.150	1.150	1.150	1.150	1,135
2024-07-24	1.060	1.150	1.020	1.140	1.140	99,607

← NewerPage 9 of 21 · 1,213 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.