Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	1.980	1.990	1.980	1.990	1.794	54,800
2024-07-25	1.990	1.990	1.970	1.990	1.794	56,010
2024-07-24	1.990	2.000	1.980	1.990	1.794	79,400
2024-07-23	2.020	2.020	1.960	2.000	1.803	68,700
2024-07-19	2.000	2.020	1.990	2.020	1.821	135,003
2024-07-18	2.020	2.020	1.990	2.020	1.821	44,801
2024-07-17	2.000	2.040	2.000	2.020	1.821	152,137
2024-07-16	2.040	2.100	2.020	2.060	1.857	17,709
2024-07-15	2.020	2.100	2.000	2.040	1.839	126,000
2024-07-12	2.040	2.060	2.020	2.020	1.821	62,108
2024-07-11	2.060	2.060	2.060	2.060	1.857	100
2024-07-10	2.040	2.060	2.020	2.060	1.857	175,200
2024-07-09	2.080	2.080	1.990	2.040	1.839	206,000
2024-07-08	2.080	2.080	2.060	2.080	1.875	8,201
2024-07-05	2.100	2.100	2.100	2.100	1.893	15,509
2024-07-04	2.080	2.100	2.040	2.100	1.893	17,000
2024-07-03	2.060	2.100	2.060	2.080	1.875	9,900
2024-07-02	2.060	2.120	2.040	2.120	1.912	22,345
2024-07-01	2.100	2.100	2.060	2.060	1.857	13,300
2024-06-28	2.100	2.100	2.040	2.060	1.857	33,000
2024-06-27	2.060	2.120	2.060	2.100	1.893	76,600
2024-06-26	2.080	2.100	2.060	2.100	1.893	43,101
2024-06-25	2.100	2.120	2.100	2.120	1.912	15,301
2024-06-24	2.060	2.100	2.060	2.100	1.893	38,324
2024-06-21	2.060	2.080	2.020	2.060	1.857	17,400
2024-06-20	2.080	2.080	2.000	2.060	1.857	12,101
2024-06-19	2.060	2.080	2.020	2.080	1.875	13,200
2024-06-18	2.100	2.100	2.080	2.080	1.875	12,700
2024-06-17	2.080	2.100	2.060	2.080	1.875	34,018
2024-06-14	2.100	2.100	2.080	2.100	1.893	1,600
2024-06-13	2.120	2.120	2.080	2.100	1.893	2,106
2024-06-12	2.060	2.120	2.060	2.120	1.912	47,900
2024-06-11	2.040	2.060	2.020	2.060	1.857	9,504
2024-06-10	2.060	2.060	2.000	2.060	1.857	110,900
2024-06-07	2.080	2.080	2.040	2.060	1.857	147,113
2024-06-06	2.120	2.120	2.060	2.060	1.857	118,903
2024-06-05	2.080	2.120	2.080	2.120	1.912	99,502
2024-06-04	2.120	2.120	2.080	2.120	1.912	34,300
2024-05-31	2.140	2.140	2.080	2.140	1.930	58,300
2024-05-30	2.140	2.140	2.080	2.140	1.930	166,523
2024-05-29	2.220	2.220	2.120	2.160	1.948	317,708
2024-05-28	2.240	2.240	2.220	2.220	2.002	20,501
2024-05-27	2.220	2.240	2.180	2.240	2.020	26,721
2024-05-24	2.240	2.240	2.180	2.220	2.002	54,600
2024-05-23	2.240	2.260	2.200	2.220	2.002	79,900
2024-05-21	2.260	2.260	2.220	2.220	2.002	58,600
2024-05-20	2.220	2.260	2.220	2.240	2.020	46,300
2024-05-17	2.240	2.260	2.200	2.220	2.002	67,400
2024-05-16	2.200	2.260	2.180	2.240	2.020	74,101
2024-05-15	2.220	2.240	2.180	2.220	2.002	69,000
2024-05-14	2.200	2.280	2.200	2.220	2.002	818,811
2024-05-13	2.360	2.400	2.360	2.360	2.128	234,135
2024-05-10	2.340	2.380	2.340	2.380	2.146	270,903
2024-05-09	2.340	2.360	2.320	2.360	2.128	4,700
2024-05-08	2.340	2.340	2.300	2.340	2.110	392,700
2024-05-07	2.280	2.560	2.280	2.340	2.110	210,305
2024-05-03	2.300	2.320	2.260	2.300	2.074	892,800
2024-05-02	2.340	2.380	2.300	2.300	2.074	243,112
2024-04-30	2.320	2.340	2.300	2.340	2.110	86,100
2024-04-29	2.300	2.340	2.300	2.320	2.092	373,291

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-29	0.1800 THB
2024-04-29	0.1300 THB
2023-04-28	0.2100 THB
2022-04-29	0.1500 THB
2020-04-28	0.0500 THB
2020-04-08	0.0500 THB
2019-04-29	0.1000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.