Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	2.400	2.440	2.380	2.380	2.033	320,104
2024-01-26	2.500	2.500	2.420	2.420	2.067	116,006
2024-01-25	2.500	2.500	2.420	2.480	2.118	83,701
2024-01-24	2.400	2.440	2.380	2.440	2.084	153,300
2024-01-23	2.380	2.420	2.360	2.380	2.033	185,510
2024-01-22	2.360	2.400	2.340	2.380	2.033	113,100
2024-01-19	2.340	2.400	2.340	2.380	2.033	99,800
2024-01-18	2.380	2.380	2.340	2.360	2.015	76,105
2024-01-17	2.340	2.360	2.300	2.340	1.998	71,407
2024-01-16	2.380	2.400	2.320	2.340	1.998	273,900
2024-01-15	2.420	2.420	2.380	2.400	2.050	243,221
2024-01-12	2.420	2.420	2.380	2.420	2.067	174,804
2024-01-11	2.440	2.500	2.400	2.420	2.067	465,511
2024-01-10	2.400	2.640	2.380	2.480	2.118	1,238,700
2024-01-09	2.420	2.440	2.400	2.420	2.067	103,503
2024-01-08	2.460	2.460	2.380	2.400	2.050	467,844
2024-01-05	2.440	2.440	2.380	2.420	2.067	116,456
2024-01-04	2.420	2.440	2.400	2.440	2.084	104,101
2024-01-03	2.400	2.440	2.360	2.400	2.050	114,902
2024-01-02	2.340	2.400	2.320	2.400	2.050	191,010
2023-12-28	2.320	2.320	2.300	2.320	1.981	79,602
2023-12-27	2.300	2.320	2.280	2.320	1.981	88,054
2023-12-26	2.320	2.320	2.280	2.300	1.964	143,400
2023-12-25	2.320	2.320	2.280	2.300	1.964	100,487
2023-12-22	2.320	2.320	2.220	2.300	1.964	305,047
2023-12-21	2.340	2.340	2.300	2.320	1.981	112,313
2023-12-20	2.320	2.340	2.300	2.300	1.964	206,800
2023-12-19	2.300	2.320	2.300	2.300	1.964	80,000
2023-12-18	2.260	2.320	2.260	2.300	1.964	49,200
2023-12-15	2.240	2.300	2.240	2.280	1.947	25,600
2023-12-14	2.220	2.300	2.220	2.240	1.913	28,100
2023-12-13	2.220	2.260	2.200	2.240	1.913	133,410
2023-12-12	2.240	2.280	2.220	2.260	1.930	156,919
2023-12-08	2.260	2.420	2.220	2.280	1.947	53,900
2023-12-07	2.280	2.300	2.220	2.240	1.913	42,600
2023-12-06	2.300	2.300	2.260	2.260	1.930	124,348
2023-12-04	2.260	2.300	2.260	2.260	1.930	222,700
2023-12-01	2.300	2.320	2.280	2.320	1.981	8,062
2023-11-30	2.340	2.340	2.240	2.300	1.964	150,417
2023-11-29	2.360	2.360	2.300	2.300	1.964	160,510
2023-11-28	2.360	2.360	2.320	2.320	1.981	175,100
2023-11-27	2.320	2.340	2.300	2.300	1.964	56,150
2023-11-24	2.300	2.340	2.300	2.300	1.964	39,900
2023-11-23	2.260	2.340	2.260	2.280	1.947	123,027
2023-11-22	2.320	2.320	2.260	2.260	1.930	52,000
2023-11-21	2.280	2.300	2.280	2.280	1.947	127,706
2023-11-20	2.420	2.420	2.280	2.300	1.964	192,000
2023-11-17	2.300	2.300	2.260	2.260	1.930	180,716
2023-11-16	2.300	2.300	2.240	2.240	1.913	482,300
2023-11-15	2.300	2.340	2.260	2.300	1.964	682,400
2023-11-14	2.200	2.240	2.180	2.240	1.913	231,700
2023-11-13	2.260	2.260	2.180	2.180	1.862	301,405
2023-11-10	2.220	2.260	2.180	2.260	1.930	151,200
2023-11-09	2.200	2.220	2.180	2.180	1.862	138,400
2023-11-08	2.200	2.220	2.200	2.200	1.879	71,600
2023-11-07	2.200	2.220	2.180	2.180	1.862	148,500
2023-11-06	2.220	2.240	2.200	2.200	1.879	117,503
2023-11-03	2.200	2.220	2.180	2.200	1.879	130,800
2023-11-02	2.180	2.200	2.140	2.160	1.845	149,700
2023-11-01	2.160	2.180	2.140	2.140	1.828	371,801

← NewerPage 12 of 21 · 1,213 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.