Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.160	2.300	2.100	2.280	1.803	1,363,600
2022-05-09	2.160	2.200	2.100	2.160	1.708	1,192,100
2022-05-06	2.220	2.240	2.140	2.200	1.740	1,370,200
2022-05-05	2.220	2.300	2.200	2.240	1.772	1,682,700
2022-05-03	2.380	2.420	2.240	2.240	1.772	3,792,100
2022-04-29	2.440	2.580	2.420	2.460	1.946	2,175,600
2022-04-28	2.560	2.620	2.520	2.600	1.938	3,303,000
2022-04-27	2.660	2.660	2.560	2.580	1.923	1,762,400
2022-04-26	2.580	2.640	2.560	2.640	1.967	740,900
2022-04-25	2.520	2.620	2.460	2.600	1.938	1,570,000
2022-04-22	2.660	2.680	2.620	2.640	1.967	2,137,000
2022-04-21	2.700	2.740	2.640	2.700	2.012	1,350,300
2022-04-20	2.700	2.760	2.640	2.660	1.982	3,481,400
2022-04-19	2.600	2.740	2.580	2.640	1.967	2,636,800
2022-04-18	2.660	2.680	2.560	2.600	1.938	1,178,400
2022-04-12	2.520	2.680	2.500	2.640	1.967	1,194,500
2022-04-11	2.640	2.640	2.540	2.540	1.893	944,900
2022-04-08	2.640	2.660	2.580	2.660	1.982	847,800
2022-04-07	2.660	2.700	2.580	2.640	1.967	1,331,900
2022-04-05	2.680	2.740	2.660	2.700	2.012	1,603,400
2022-04-04	2.820	2.820	2.660	2.680	1.997	1,421,500
2022-04-01	2.640	2.740	2.620	2.720	2.027	1,524,400
2022-03-31	2.680	2.720	2.600	2.640	1.967	2,241,300
2022-03-30	2.740	2.780	2.600	2.660	1.982	3,883,200
2022-03-29	2.860	2.900	2.720	2.740	2.042	5,120,500
2022-03-28	2.780	2.900	2.720	2.820	2.102	8,685,700
2022-03-25	2.700	3.120	2.700	2.740	2.042	74,730,398
2022-03-24	2.720	2.720	2.640	2.720	2.027	4,232,059
2022-03-23	2.600	2.740	2.560	2.720	2.027	4,895,124
2022-03-22	2.600	2.640	2.520	2.620	1.953	2,275,800
2022-03-21	2.520	2.660	2.460	2.600	1.938	2,342,900
2022-03-18	2.540	2.540	2.440	2.520	1.878	780,500
2022-03-17	2.560	2.580	2.480	2.520	1.878	1,127,500
2022-03-16	2.420	2.500	2.420	2.500	1.863	754,400
2022-03-15	2.480	2.480	2.340	2.400	1.789	2,450,900
2022-03-14	2.540	2.540	2.360	2.500	1.863	2,802,600
2022-03-11	2.500	2.540	2.400	2.500	1.863	2,923,000
2022-03-10	2.680	2.680	2.420	2.520	1.878	2,136,500
2022-03-09	2.680	2.740	2.540	2.660	1.982	3,330,200
2022-03-08	2.520	2.640	2.320	2.620	1.953	4,346,700
2022-03-07	2.700	2.720	2.500	2.600	1.938	5,082,100
2022-03-04	2.620	3.080	2.580	2.760	2.057	27,519,600
2022-03-03	2.420	2.980	2.420	2.740	2.042	61,953,898
2022-03-02	2.320	2.520	2.280	2.360	1.759	22,751,900
2022-03-01	2.160	2.280	2.140	2.260	1.684	6,466,700
2022-02-28	2.240	2.240	2.080	2.180	1.625	8,797,800
2022-02-25	2.140	2.380	2.120	2.160	1.610	53,439,898
2022-02-24	1.910	1.940	1.870	1.890	1.409	379,800
2022-02-23	1.940	1.960	1.900	1.910	1.423	363,700
2022-02-22	1.980	1.980	1.930	1.940	1.446	396,200
2022-02-21	1.930	2.000	1.930	2.000	1.490	114,100
2022-02-18	1.980	1.980	1.880	1.930	1.438	768,600
2022-02-17	1.920	1.990	1.910	1.980	1.476	216,600
2022-02-15	1.880	1.920	1.880	1.920	1.431	466,300
2022-02-14	1.910	1.950	1.890	1.890	1.409	861,300
2022-02-11	1.900	1.960	1.900	1.930	1.438	570,700
2022-02-10	1.950	1.970	1.940	1.950	1.453	516,600
2022-02-09	2.020	2.040	1.900	1.940	1.446	2,860,000
2022-02-08	2.040	2.060	1.950	2.020	1.505	469,300
2022-02-07	2.020	2.060	2.020	2.040	1.520	125,700

← NewerPage 19 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.