Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	2.440	2.460	2.420	2.460	2.101	328,815
2024-04-25	2.480	2.500	2.420	2.440	2.084	279,110
2024-04-24	2.440	2.480	2.440	2.480	2.118	265,505
2024-04-23	2.400	2.480	2.400	2.440	2.084	310,438
2024-04-22	2.400	2.440	2.360	2.380	2.033	300,341
2024-04-19	2.400	2.440	2.380	2.380	2.033	252,501
2024-04-18	2.460	2.460	2.400	2.440	2.084	12,215
2024-04-17	2.420	2.440	2.400	2.440	2.084	86,645
2024-04-11	2.500	2.500	2.440	2.460	2.101	36,012
2024-04-10	2.420	2.460	2.380	2.420	2.067	411,708
2024-04-09	2.400	2.420	2.380	2.420	2.067	189,707
2024-04-05	2.380	2.400	2.360	2.400	2.050	70,800
2024-04-04	2.380	2.400	2.380	2.380	2.033	65,982
2024-04-03	2.380	2.420	2.380	2.380	2.033	34,800
2024-04-02	2.380	2.400	2.380	2.380	2.033	21,318
2024-04-01	2.380	2.420	2.360	2.400	2.050	12,710
2024-03-29	2.420	2.420	2.380	2.400	2.050	48,400
2024-03-28	2.420	2.420	2.400	2.420	2.067	14,004
2024-03-27	2.400	2.400	2.400	2.400	2.050	1,217
2024-03-26	2.380	2.400	2.380	2.400	2.050	33,100
2024-03-25	2.360	2.380	2.360	2.360	2.015	72,600
2024-03-22	2.400	2.420	2.400	2.420	2.067	6,103
2024-03-21	2.400	2.400	2.380	2.380	2.033	5,301
2024-03-20	2.380	2.400	2.380	2.400	2.050	98,301
2024-03-19	2.380	2.380	2.340	2.360	2.015	251,937
2024-03-18	2.380	2.380	2.340	2.380	2.033	91,900
2024-03-15	2.400	2.400	2.360	2.360	2.015	169,200
2024-03-14	2.360	2.420	2.360	2.420	2.067	206,604
2024-03-13	2.400	2.400	2.360	2.400	2.050	77,002
2024-03-12	2.360	2.380	2.360	2.380	2.033	122,720
2024-03-11	2.380	2.380	2.360	2.360	2.015	85,400
2024-03-08	2.380	2.380	2.340	2.380	2.033	39,997
2024-03-07	2.320	2.400	2.320	2.360	2.015	69,750
2024-03-06	2.360	2.380	2.340	2.360	2.015	78,500
2024-03-05	2.340	2.360	2.280	2.320	1.981	133,704
2024-03-04	2.320	2.360	2.260	2.320	1.981	279,078
2024-03-01	2.340	2.380	2.300	2.320	1.981	165,301
2024-02-29	2.380	2.380	2.300	2.360	2.015	185,508
2024-02-28	2.380	2.420	2.180	2.400	2.050	2,841,645
2024-02-27	2.460	2.520	2.400	2.520	2.152	1,087,429
2024-02-23	2.440	2.480	2.400	2.440	2.084	643,701
2024-02-22	2.420	2.460	2.380	2.440	2.084	750,185
2024-02-21	2.400	2.420	2.380	2.420	2.067	96,500
2024-02-20	2.400	2.440	2.380	2.380	2.033	251,700
2024-02-19	2.420	2.420	2.400	2.400	2.050	28,101
2024-02-16	2.420	2.460	2.380	2.420	2.067	220,500
2024-02-15	2.420	2.440	2.400	2.440	2.084	106,800
2024-02-14	2.400	2.440	2.360	2.440	2.084	433,100
2024-02-13	2.440	2.460	2.400	2.440	2.084	165,206
2024-02-12	2.440	2.440	2.380	2.420	2.067	254,500
2024-02-09	2.480	2.480	2.420	2.480	2.118	199,498
2024-02-08	2.420	2.520	2.400	2.460	2.101	490,400
2024-02-07	2.420	2.440	2.380	2.440	2.084	258,400
2024-02-06	2.400	2.440	2.380	2.440	2.084	183,504
2024-02-05	2.440	2.440	2.380	2.400	2.050	172,720
2024-02-02	2.480	2.480	2.420	2.440	2.084	60,800
2024-02-01	2.440	2.460	2.400	2.460	2.101	71,844
2024-01-31	2.420	2.440	2.420	2.420	2.067	48,001
2024-01-30	2.380	2.460	2.380	2.440	2.084	133,200
2024-01-29	2.400	2.440	2.380	2.380	2.033	320,104

← NewerPage 11 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.