Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.660	2.720	2.640	2.700	2.306	334,600
2023-08-02	2.740	2.760	2.660	2.680	2.289	381,002
2023-07-31	2.680	2.740	2.660	2.740	2.340	436,500
2023-07-27	2.620	2.680	2.620	2.680	2.289	71,800
2023-07-26	2.620	2.640	2.600	2.620	2.238	429,499
2023-07-25	2.680	2.680	2.600	2.600	2.220	673,800
2023-07-24	2.660	2.680	2.640	2.660	2.272	236,800
2023-07-21	2.680	2.680	2.640	2.680	2.289	326,200
2023-07-20	2.700	2.720	2.660	2.680	2.289	253,700
2023-07-19	2.680	2.700	2.660	2.680	2.289	232,400
2023-07-18	2.680	2.700	2.680	2.700	2.306	327,700
2023-07-17	2.680	2.700	2.640	2.680	2.289	330,100
2023-07-14	2.680	2.720	2.660	2.700	2.306	471,100
2023-07-13	2.640	2.700	2.640	2.700	2.306	182,200
2023-07-12	2.700	2.700	2.620	2.640	2.255	181,302
2023-07-11	2.680	2.700	2.640	2.660	2.272	339,000
2023-07-10	2.660	2.700	2.640	2.640	2.255	294,919
2023-07-07	2.680	2.700	2.660	2.700	2.306	97,800
2023-07-06	2.700	2.700	2.620	2.680	2.289	547,400
2023-07-05	2.760	2.760	2.700	2.700	2.306	478,002
2023-07-04	2.700	2.760	2.700	2.760	2.357	251,700
2023-07-03	2.700	2.700	2.640	2.680	2.289	380,800
2023-06-30	2.680	2.740	2.680	2.700	2.306	399,287
2023-06-29	2.680	2.720	2.640	2.700	2.306	693,600
2023-06-28	2.700	2.700	2.620	2.680	2.289	917,900
2023-06-27	2.600	2.700	2.600	2.700	2.306	563,614
2023-06-26	2.800	2.800	2.640	2.660	2.272	2,178,373
2023-06-23	2.740	2.780	2.720	2.780	2.374	448,915
2023-06-22	2.740	2.820	2.720	2.780	2.374	1,350,715
2023-06-21	2.860	2.860	2.720	2.720	2.323	1,627,502
2023-06-20	2.820	2.900	2.700	2.840	2.425	2,676,417
2023-06-19	2.880	2.880	2.780	2.780	2.374	1,345,084
2023-06-16	2.920	2.960	2.860	2.900	2.477	1,658,528
2023-06-15	3.020	3.020	2.900	2.920	2.494	2,361,337
2023-06-14	3.000	3.060	2.960	2.980	2.545	1,535,381
2023-06-13	2.900	3.000	2.880	3.000	2.562	2,365,729
2023-06-12	2.920	2.920	2.840	2.900	2.477	745,800
2023-06-09	2.900	2.940	2.860	2.920	2.494	822,735
2023-06-08	2.960	2.960	2.860	2.880	2.460	1,469,300
2023-06-07	2.960	2.960	2.880	2.920	2.494	1,425,004
2023-06-06	2.980	2.980	2.920	2.960	2.528	1,080,666
2023-06-02	2.980	3.000	2.940	2.960	2.528	1,259,900
2023-06-01	3.040	3.060	2.940	2.960	2.528	1,828,603
2023-05-31	2.980	3.020	2.960	3.000	2.562	1,082,438
2023-05-30	2.980	3.100	2.940	3.000	2.562	5,149,124
2023-05-29	2.920	3.020	2.920	2.980	2.545	1,876,511
2023-05-26	2.940	2.980	2.900	2.940	2.511	1,256,501
2023-05-25	3.040	3.060	2.920	2.940	2.511	2,957,300
2023-05-24	2.860	3.000	2.860	3.000	2.562	5,319,360
2023-05-23	2.780	2.900	2.740	2.840	2.425	3,453,998
2023-05-22	2.720	2.780	2.680	2.760	2.357	1,042,500
2023-05-19	2.780	2.780	2.720	2.720	2.323	535,114
2023-05-18	2.820	2.840	2.760	2.780	2.374	571,501
2023-05-17	2.860	2.860	2.760	2.800	2.391	541,802
2023-05-16	2.740	2.820	2.720	2.800	2.391	1,142,406
2023-05-15	2.880	2.880	2.720	2.720	2.323	1,303,002
2023-05-12	2.800	2.800	2.720	2.800	2.391	675,304
2023-05-11	2.820	2.840	2.740	2.780	2.374	2,819,961
2023-05-10	2.620	2.660	2.600	2.620	2.238	576,391
2023-05-09	2.600	2.640	2.600	2.640	2.255	323,500

← NewerPage 14 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.