Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.440	2.480	2.420	2.460	1.946	109,200
2022-11-04	2.400	2.460	2.400	2.440	1.930	278,400
2022-11-03	2.420	2.440	2.380	2.400	1.898	312,200
2022-11-02	2.480	2.480	2.420	2.420	1.914	254,027
2022-11-01	2.440	2.500	2.420	2.440	1.930	304,700
2022-10-31	2.420	2.440	2.420	2.420	1.914	300,300
2022-10-28	2.440	2.440	2.420	2.440	1.930	258,501
2022-10-27	2.440	2.460	2.420	2.440	1.930	482,763
2022-10-26	2.420	2.460	2.420	2.460	1.946	521,700
2022-10-25	2.460	2.460	2.400	2.460	1.946	494,604
2022-10-21	2.500	2.520	2.460	2.460	1.946	282,040
2022-10-20	2.480	2.540	2.420	2.500	1.977	838,000
2022-10-19	2.620	2.640	2.480	2.500	1.977	3,280,903
2022-10-18	2.420	2.980	2.420	2.600	2.056	13,462,670
2022-10-17	2.420	2.420	2.380	2.400	1.898	83,100
2022-10-12	2.420	2.440	2.380	2.420	1.914	191,300
2022-10-11	2.460	2.480	2.420	2.420	1.914	176,500
2022-10-10	2.440	2.500	2.440	2.500	1.977	214,200
2022-10-07	2.520	2.560	2.440	2.480	1.961	224,400
2022-10-06	2.480	2.520	2.400	2.500	1.977	145,800
2022-10-05	2.480	2.480	2.440	2.460	1.946	82,800
2022-10-04	2.420	2.440	2.380	2.440	1.930	170,600
2022-10-03	2.380	2.440	2.380	2.380	1.882	157,701
2022-09-30	2.420	2.420	2.380	2.420	1.914	85,200
2022-09-29	2.480	2.480	2.380	2.420	1.914	586,917
2022-09-28	2.360	2.480	2.340	2.440	1.930	790,600
2022-09-27	2.500	2.540	2.340	2.420	1.914	2,277,700
2022-09-26	2.560	2.620	2.500	2.540	2.009	1,121,601
2022-09-23	2.660	2.660	2.580	2.600	2.056	604,013
2022-09-22	2.640	2.660	2.600	2.640	2.088	475,356
2022-09-21	2.640	2.700	2.620	2.640	2.088	389,408
2022-09-20	2.640	2.700	2.620	2.680	2.120	1,005,410
2022-09-19	2.700	2.720	2.600	2.620	2.072	1,122,400
2022-09-16	2.760	2.780	2.700	2.720	2.151	740,900
2022-09-15	2.760	2.800	2.700	2.760	2.183	1,311,090
2022-09-14	2.700	2.760	2.700	2.760	2.183	1,062,300
2022-09-13	2.780	2.840	2.740	2.760	2.183	1,649,990
2022-09-12	2.700	2.820	2.700	2.760	2.183	2,277,110
2022-09-09	2.640	2.740	2.640	2.700	2.135	2,001,805
2022-09-08	2.600	2.660	2.580	2.600	2.056	860,200
2022-09-07	2.560	2.620	2.560	2.580	2.040	553,200
2022-09-06	2.580	2.600	2.560	2.560	2.025	396,400
2022-09-05	2.540	2.600	2.540	2.600	2.056	394,800
2022-09-02	2.560	2.560	2.500	2.560	2.025	663,600
2022-09-01	2.540	2.580	2.520	2.560	2.025	540,601
2022-08-31	2.600	2.640	2.500	2.580	2.040	1,152,601
2022-08-30	2.600	2.620	2.560	2.600	2.056	900,205
2022-08-29	2.640	2.660	2.600	2.620	2.072	608,100
2022-08-26	2.580	2.700	2.580	2.700	2.135	550,903
2022-08-25	2.560	2.620	2.560	2.600	2.056	1,073,200
2022-08-24	2.620	2.660	2.560	2.560	2.025	1,496,805
2022-08-23	2.580	2.680	2.560	2.640	2.088	2,232,610
2022-08-22	2.680	2.700	2.600	2.620	2.072	1,219,813
2022-08-19	2.780	2.780	2.640	2.680	2.120	1,301,464
2022-08-18	2.800	2.800	2.700	2.740	2.167	892,910
2022-08-17	2.740	2.820	2.720	2.760	2.183	1,397,700
2022-08-16	2.780	2.840	2.720	2.760	2.183	1,230,277
2022-08-15	2.860	2.860	2.620	2.840	2.246	2,011,109
2022-08-11	2.900	3.000	2.840	2.900	2.293	1,108,000
2022-08-10	3.000	3.000	2.880	2.900	2.293	2,117,005

← NewerPage 17 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.