Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	3.000	3.000	2.880	2.900	2.293	2,117,005
2022-08-09	3.000	3.060	3.000	3.000	2.373	1,727,901
2022-08-08	3.000	3.040	2.960	2.980	2.357	2,169,403
2022-08-05	2.980	3.040	2.940	2.960	2.341	2,792,421
2022-08-04	3.060	3.060	2.920	2.940	2.325	3,180,106
2022-08-03	2.960	3.080	2.940	3.020	2.388	7,106,505
2022-08-02	2.860	3.000	2.800	3.000	2.373	10,317,340
2022-08-01	2.800	2.940	2.780	2.840	2.246	3,560,135
2022-07-27	2.840	2.840	2.780	2.780	2.199	615,800
2022-07-26	2.820	2.920	2.740	2.820	2.230	1,892,800
2022-07-25	2.760	2.840	2.720	2.820	2.230	1,897,300
2022-07-22	2.680	2.740	2.660	2.720	2.151	515,514
2022-07-21	2.640	2.720	2.640	2.700	2.135	431,100
2022-07-20	2.720	2.720	2.660	2.660	2.104	230,504
2022-07-19	2.660	2.740	2.620	2.660	2.104	645,227
2022-07-18	2.700	2.760	2.640	2.680	2.120	1,150,200
2022-07-15	2.700	2.700	2.520	2.660	2.104	1,015,201
2022-07-14	2.660	2.720	2.640	2.640	2.088	604,300
2022-07-12	2.780	2.780	2.680	2.700	2.135	778,600
2022-07-11	2.720	2.840	2.720	2.780	2.199	877,100
2022-07-08	2.900	2.900	2.760	2.780	2.199	1,415,800
2022-07-07	2.780	2.900	2.720	2.880	2.278	3,049,122
2022-07-06	2.600	2.800	2.600	2.740	2.167	2,513,210
2022-07-05	2.720	2.800	2.580	2.640	2.088	2,557,300
2022-07-04	2.860	2.860	2.740	2.740	2.167	1,366,500
2022-07-01	2.780	2.920	2.720	2.820	2.230	4,055,600
2022-06-30	3.000	3.020	2.800	2.800	2.214	4,856,631
2022-06-29	2.940	3.040	2.940	3.000	2.373	4,081,210
2022-06-28	2.960	3.080	2.880	2.940	2.325	7,542,311
2022-06-27	3.180	3.180	2.940	2.940	2.325	7,663,301
2022-06-24	3.160	3.200	3.020	3.080	2.436	6,392,510
2022-06-23	3.040	3.240	3.020	3.180	2.515	12,747,900
2022-06-22	3.440	3.460	3.100	3.100	2.452	50,997,910
2022-06-21	3.040	3.200	2.920	3.140	2.483	49,978,047
2022-06-20	2.640	2.840	2.600	2.840	2.246	7,401,404
2022-06-17	2.560	2.700	2.500	2.640	2.088	2,103,300
2022-06-16	2.760	2.760	2.560	2.580	2.040	3,091,800
2022-06-15	2.660	2.800	2.660	2.680	2.120	3,550,462
2022-06-14	2.620	2.740	2.580	2.680	2.120	1,649,969
2022-06-13	2.720	2.860	2.600	2.600	2.056	5,886,179
2022-06-10	2.700	2.800	2.680	2.800	2.214	2,679,900
2022-06-09	2.820	2.880	2.720	2.720	2.151	6,558,095
2022-06-08	2.780	2.820	2.680	2.820	2.230	11,651,120
2022-06-07	2.580	2.740	2.500	2.720	2.151	17,251,400
2022-06-06	2.560	2.560	2.460	2.540	2.009	1,476,100
2022-06-02	2.560	2.700	2.500	2.520	1.993	8,764,813
2022-06-01	2.460	2.600	2.420	2.560	2.025	8,091,259
2022-05-31	2.440	2.460	2.360	2.460	1.946	2,177,454
2022-05-30	2.420	2.460	2.400	2.440	1.930	1,586,703
2022-05-27	2.440	2.440	2.360	2.420	1.914	1,312,400
2022-05-26	2.320	2.460	2.320	2.420	1.914	2,899,000
2022-05-25	2.340	2.380	2.300	2.340	1.851	1,979,001
2022-05-24	2.380	2.380	2.300	2.340	1.851	1,729,801
2022-05-23	2.340	2.380	2.320	2.360	1.866	1,276,303
2022-05-20	2.340	2.400	2.300	2.360	1.866	2,997,200
2022-05-19	2.300	2.360	2.280	2.340	1.851	1,465,800
2022-05-18	2.420	2.460	2.340	2.380	1.882	3,285,600
2022-05-17	2.500	2.500	2.280	2.400	1.898	5,547,800
2022-05-13	2.360	2.600	2.340	2.460	1.946	13,263,700
2022-05-12	2.260	2.260	2.060	2.120	1.677	1,890,100

← NewerPage 18 of 21 · 1,213 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.