Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	2.200	2.240	2.160	2.160	1.845	197,905
2023-10-30	2.200	2.220	2.200	2.220	1.896	131,206
2023-10-27	2.220	2.240	2.160	2.180	1.862	554,483
2023-10-26	2.340	2.340	2.200	2.220	1.896	303,421
2023-10-25	2.300	2.400	2.300	2.340	1.998	247,597
2023-10-24	2.200	2.240	2.200	2.240	1.913	57,100
2023-10-20	2.300	2.300	2.180	2.200	1.879	442,401
2023-10-19	2.300	2.320	2.300	2.300	1.964	25,081
2023-10-18	2.320	2.340	2.300	2.300	1.964	117,680
2023-10-17	2.340	2.360	2.300	2.300	1.964	101,800
2023-10-16	2.340	2.380	2.300	2.300	1.964	91,604
2023-10-12	2.380	2.420	2.380	2.400	2.050	24,703
2023-10-11	2.280	2.440	2.280	2.380	2.033	138,510
2023-10-10	2.300	2.320	2.260	2.280	1.947	88,022
2023-10-09	2.240	2.320	2.240	2.240	1.913	193,800
2023-10-06	2.340	2.440	2.280	2.280	1.947	137,696
2023-10-05	2.320	2.360	2.300	2.300	1.964	20,100
2023-10-04	2.320	2.360	2.300	2.320	1.981	43,100
2023-10-03	2.320	2.340	2.260	2.300	1.964	103,000
2023-10-02	2.320	2.360	2.300	2.300	1.964	171,902
2023-09-29	2.360	2.360	2.300	2.340	1.998	404,504
2023-09-28	2.400	2.400	2.360	2.360	2.015	11,000
2023-09-27	2.340	2.400	2.300	2.360	2.015	194,000
2023-09-26	2.400	2.400	2.340	2.340	1.998	174,100
2023-09-25	2.420	2.420	2.380	2.400	2.050	35,200
2023-09-22	2.420	2.420	2.380	2.400	2.050	115,714
2023-09-21	2.400	2.480	2.380	2.440	2.084	28,604
2023-09-20	2.420	2.420	2.380	2.400	2.050	47,500
2023-09-19	2.400	2.420	2.380	2.400	2.050	122,804
2023-09-18	2.400	2.420	2.320	2.380	2.033	366,302
2023-09-15	2.400	2.440	2.380	2.400	2.050	176,715
2023-09-14	2.400	2.420	2.380	2.380	2.033	126,300
2023-09-13	2.420	2.440	2.380	2.380	2.033	120,601
2023-09-12	2.460	2.460	2.420	2.440	2.084	113,801
2023-09-11	2.480	2.480	2.420	2.440	2.084	150,100
2023-09-08	2.440	2.440	2.420	2.420	2.067	157,201
2023-09-07	2.420	2.440	2.400	2.420	2.067	243,700
2023-09-06	2.380	2.440	2.380	2.420	2.067	277,000
2023-09-05	2.440	2.440	2.420	2.420	2.067	164,600
2023-09-04	2.420	2.420	2.380	2.380	2.033	373,400
2023-09-01	2.560	2.580	2.360	2.400	2.050	1,945,701
2023-08-31	2.540	2.560	2.460	2.560	2.186	374,441
2023-08-30	2.500	2.520	2.480	2.500	2.135	437,003
2023-08-29	2.480	2.480	2.440	2.480	2.118	289,300
2023-08-28	2.440	2.480	2.440	2.440	2.084	192,700
2023-08-25	2.440	2.480	2.380	2.440	2.084	435,611
2023-08-24	2.400	2.480	2.380	2.460	2.101	585,590
2023-08-23	2.400	2.400	2.340	2.380	2.033	378,100
2023-08-22	2.340	2.380	2.320	2.340	1.998	312,101
2023-08-21	2.300	2.360	2.300	2.360	2.015	142,500
2023-08-18	2.360	2.400	2.260	2.320	1.981	772,900
2023-08-17	2.300	2.380	2.300	2.360	2.015	763,110
2023-08-16	2.320	2.380	2.280	2.300	1.964	797,900
2023-08-15	2.480	2.480	2.300	2.320	1.981	3,666,445
2023-08-11	2.520	2.520	2.440	2.440	2.084	1,573,610
2023-08-10	2.600	2.600	2.440	2.500	2.135	3,846,132
2023-08-09	2.660	2.680	2.640	2.680	2.289	218,800
2023-08-08	2.700	2.720	2.640	2.660	2.272	245,800
2023-08-07	2.680	2.680	2.640	2.680	2.289	163,700
2023-08-04	2.700	2.700	2.660	2.680	2.289	241,400

← NewerPage 13 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.