Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.660	2.740	2.640	2.660	2.104	522,005
2023-02-01	2.640	2.740	2.640	2.660	2.104	983,200
2023-01-31	2.620	2.680	2.600	2.620	2.072	754,003
2023-01-30	2.580	2.660	2.540	2.600	2.056	1,524,412
2023-01-27	2.540	2.560	2.520	2.540	2.009	288,200
2023-01-26	2.540	2.560	2.520	2.540	2.009	93,512
2023-01-25	2.600	2.600	2.500	2.540	2.009	373,301
2023-01-24	2.520	2.560	2.520	2.560	2.025	90,803
2023-01-23	2.480	2.560	2.460	2.520	1.993	74,800
2023-01-20	2.540	2.540	2.480	2.480	1.961	257,400
2023-01-19	2.580	2.600	2.500	2.540	2.009	242,502
2023-01-18	2.560	2.580	2.540	2.580	2.040	163,605
2023-01-17	2.560	2.560	2.520	2.540	2.009	168,802
2023-01-16	2.500	2.600	2.500	2.540	2.009	1,022,514
2023-01-13	2.460	2.500	2.460	2.500	1.977	201,201
2023-01-12	2.480	2.480	2.440	2.480	1.961	149,100
2023-01-11	2.500	2.500	2.460	2.500	1.977	61,401
2023-01-10	2.500	2.500	2.440	2.480	1.961	219,800
2023-01-09	2.520	2.520	2.460	2.500	1.977	425,700
2023-01-06	2.460	2.480	2.460	2.480	1.961	551,610
2023-01-05	2.440	2.540	2.420	2.460	1.946	1,108,511
2023-01-04	2.440	2.440	2.400	2.440	1.930	297,702
2023-01-03	2.400	2.440	2.400	2.420	1.914	371,901
2022-12-30	2.380	2.420	2.380	2.400	1.898	770,200
2022-12-29	2.380	2.400	2.340	2.360	1.866	297,510
2022-12-28	2.320	2.420	2.320	2.380	1.882	635,615
2022-12-27	2.320	2.380	2.280	2.300	1.819	615,600
2022-12-26	2.260	2.320	2.260	2.280	1.803	173,801
2022-12-23	2.280	2.280	2.220	2.260	1.787	103,802
2022-12-22	2.200	2.380	2.200	2.260	1.787	309,000
2022-12-21	2.240	2.260	2.180	2.220	1.756	609,788
2022-12-20	2.300	2.300	2.180	2.240	1.772	1,296,800
2022-12-19	2.300	2.300	2.280	2.300	1.819	127,100
2022-12-16	2.320	2.320	2.280	2.280	1.803	501,300
2022-12-15	2.300	2.340	2.300	2.320	1.835	125,700
2022-12-14	2.320	2.320	2.300	2.320	1.835	240,801
2022-12-13	2.300	2.340	2.280	2.320	1.835	174,801
2022-12-09	2.320	2.320	2.300	2.320	1.835	95,210
2022-12-08	2.300	2.320	2.280	2.300	1.819	202,700
2022-12-07	2.280	2.380	2.280	2.280	1.803	470,800
2022-12-06	2.420	2.440	2.280	2.300	1.819	11,132,260
2022-12-02	2.440	2.440	2.380	2.380	1.882	112,610
2022-12-01	2.420	2.420	2.400	2.420	1.914	103,000
2022-11-30	2.400	2.420	2.380	2.400	1.898	205,914
2022-11-29	2.360	2.400	2.360	2.380	1.882	217,100
2022-11-28	2.400	2.400	2.320	2.360	1.866	446,400
2022-11-25	2.400	2.440	2.400	2.400	1.898	383,100
2022-11-24	2.400	2.440	2.400	2.400	1.898	330,900
2022-11-23	2.440	2.460	2.400	2.400	1.898	427,400
2022-11-22	2.460	2.480	2.420	2.420	1.914	537,107
2022-11-21	2.440	2.440	2.400	2.400	1.898	716,001
2022-11-18	2.420	2.460	2.400	2.420	1.914	1,148,800
2022-11-17	2.640	2.840	2.440	2.440	1.930	29,272,859
2022-11-16	2.420	2.420	2.360	2.420	1.914	127,400
2022-11-15	2.380	2.420	2.360	2.400	1.898	218,300
2022-11-14	2.400	2.400	2.300	2.360	1.866	901,105
2022-11-11	2.420	2.440	2.380	2.420	1.914	250,800
2022-11-10	2.420	2.440	2.400	2.400	1.898	148,401
2022-11-09	2.460	2.460	2.400	2.420	1.914	152,412
2022-11-08	2.440	2.500	2.420	2.460	1.946	441,777

← NewerPage 16 of 21 · 1,217 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.