Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2.500	2.600	2.480	2.560	2.186	352,500
2023-05-03	2.460	2.560	2.460	2.520	2.152	626,600
2023-05-02	2.520	2.560	2.480	2.520	2.152	1,334,200
2023-04-28	2.600	2.640	2.560	2.560	2.186	2,460,173
2023-04-27	2.880	2.900	2.780	2.840	2.246	3,827,331
2023-04-26	2.900	2.940	2.880	2.900	2.293	1,250,525
2023-04-25	2.960	3.000	2.840	2.880	2.278	2,764,246
2023-04-24	3.020	3.060	2.960	2.960	2.341	1,577,738
2023-04-21	3.000	3.060	2.980	3.000	2.373	2,760,308
2023-04-20	3.080	3.100	2.900	3.000	2.373	3,852,199
2023-04-19	3.100	3.140	2.960	2.980	2.357	7,595,023
2023-04-18	2.920	3.080	2.900	3.080	2.436	9,773,658
2023-04-17	2.860	2.900	2.840	2.900	2.293	1,814,675
2023-04-12	2.840	2.840	2.800	2.820	2.230	603,002
2023-04-11	2.780	2.880	2.780	2.800	2.214	1,610,310
2023-04-10	2.740	2.800	2.720	2.760	2.183	551,495
2023-04-07	2.800	2.800	2.700	2.720	2.151	1,277,606
2023-04-05	2.840	2.860	2.720	2.800	2.214	1,762,069
2023-04-04	2.880	2.900	2.840	2.840	2.246	624,821
2023-04-03	2.920	2.920	2.840	2.860	2.262	1,517,486
2023-03-31	2.900	2.940	2.860	2.900	2.293	1,371,834
2023-03-30	2.820	2.940	2.820	2.900	2.293	1,913,422
2023-03-29	2.840	2.860	2.820	2.840	2.246	651,002
2023-03-28	2.800	2.880	2.800	2.840	2.246	2,298,501
2023-03-27	2.760	2.800	2.720	2.780	2.199	856,300
2023-03-24	2.760	2.840	2.760	2.760	2.183	2,431,106
2023-03-23	2.700	2.800	2.700	2.740	2.167	990,004
2023-03-22	2.740	2.740	2.700	2.700	2.135	241,199
2023-03-21	2.720	2.760	2.720	2.720	2.151	496,803
2023-03-20	2.740	2.760	2.660	2.720	2.151	781,107
2023-03-17	2.680	2.740	2.680	2.740	2.167	399,301
2023-03-16	2.640	2.680	2.600	2.680	2.120	524,763
2023-03-15	2.640	2.760	2.620	2.680	2.120	1,057,320
2023-03-14	2.700	2.700	2.600	2.600	2.056	1,331,300
2023-03-13	2.740	2.780	2.620	2.700	2.135	1,779,945
2023-03-10	2.800	2.840	2.760	2.780	2.199	738,200
2023-03-09	2.800	2.840	2.780	2.800	2.214	1,996,338
2023-03-08	2.760	2.800	2.740	2.760	2.183	691,525
2023-03-07	2.800	2.800	2.760	2.780	2.199	598,574
2023-03-03	2.800	2.800	2.740	2.780	2.199	661,265
2023-03-02	2.840	2.880	2.800	2.820	2.230	2,078,916
2023-03-01	2.820	2.860	2.800	2.840	2.246	801,108
2023-02-28	2.860	2.940	2.820	2.840	2.246	4,583,200
2023-02-27	2.880	2.940	2.780	2.860	2.262	4,657,002
2023-02-24	2.980	3.000	2.780	2.820	2.230	9,352,261
2023-02-23	2.580	2.580	2.540	2.560	2.025	131,700
2023-02-22	2.560	2.600	2.540	2.580	2.040	217,202
2023-02-21	2.600	2.620	2.520	2.580	2.040	622,524
2023-02-20	2.600	2.640	2.480	2.600	2.056	312,559
2023-02-17	2.640	2.660	2.540	2.600	2.056	280,511
2023-02-16	2.540	2.660	2.540	2.640	2.088	821,024
2023-02-15	2.580	2.660	2.500	2.600	2.056	224,750
2023-02-14	2.680	2.680	2.580	2.620	2.072	245,100
2023-02-13	2.640	2.720	2.640	2.680	2.120	64,735
2023-02-10	2.600	2.720	2.600	2.680	2.120	139,301
2023-02-09	2.600	2.660	2.600	2.640	2.088	131,700
2023-02-08	2.620	2.680	2.600	2.620	2.072	307,000
2023-02-07	2.680	2.680	2.620	2.640	2.088	203,200
2023-02-06	2.720	2.720	2.660	2.680	2.120	178,802
2023-02-03	2.680	2.760	2.680	2.680	2.120	316,727

← NewerPage 15 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.