Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.960	0.960	0.940	0.940	0.940	81,801
2026-07-17	0.960	0.970	0.950	0.960	0.960	41,700
2026-07-16	0.960	0.970	0.950	0.960	0.960	55,802
2026-07-15	0.970	0.970	0.950	0.970	0.970	200,400
2026-07-14	0.950	0.970	0.940	0.970	0.970	666,410
2026-07-13	0.940	0.950	0.940	0.950	0.950	78,524
2026-07-10	0.950	0.950	0.940	0.940	0.940	63,600
2026-07-09	0.940	0.950	0.940	0.940	0.940	44,600
2026-07-08	0.930	0.950	0.930	0.930	0.930	59,010
2026-07-07	0.950	0.950	0.920	0.930	0.930	172,000
2026-07-06	0.940	0.960	0.940	0.940	0.940	42,000
2026-07-03	0.950	0.950	0.930	0.940	0.940	100,700
2026-07-02	0.960	0.960	0.930	0.930	0.930	41,432
2026-07-01	0.950	0.970	0.930	0.940	0.940	42,807
2026-06-30	0.950	0.970	0.930	0.950	0.950	52,812
2026-06-29	0.950	0.970	0.940	0.940	0.940	15,811
2026-06-26	0.960	0.960	0.950	0.950	0.950	60,300
2026-06-25	0.950	0.960	0.930	0.960	0.960	56,900
2026-06-24	0.950	0.950	0.940	0.950	0.950	16,700
2026-06-23	0.950	0.980	0.940	0.950	0.950	198,307
2026-06-22	0.970	0.970	0.950	0.950	0.950	73,500
2026-06-19	0.970	0.970	0.950	0.960	0.960	5,500
2026-06-18	0.960	0.980	0.950	0.970	0.970	22,820
2026-06-17	0.990	1.020	0.960	0.960	0.960	400,323
2026-06-16	0.940	0.990	0.920	0.990	0.990	175,900
2026-06-15	0.960	0.960	0.930	0.930	0.930	22,502
2026-06-12	0.920	0.960	0.920	0.960	0.960	85,825
2026-06-11	0.920	0.930	0.910	0.930	0.930	2,200
2026-06-10	0.970	0.970	0.910	0.920	0.920	182,502
2026-06-09	0.950	0.960	0.930	0.960	0.960	33,713
2026-06-08	0.970	0.970	0.940	0.950	0.950	14,800
2026-06-05	0.960	0.960	0.950	0.950	0.950	43,375
2026-06-04	0.970	0.970	0.950	0.960	0.960	107,400
2026-06-02	0.980	0.980	0.950	0.970	0.970	23,424
2026-05-29	0.950	0.990	0.920	0.980	0.980	159,714
2026-05-28	0.940	0.970	0.940	0.950	0.950	260,015
2026-05-27	0.960	0.960	0.930	0.930	0.930	240,001
2026-05-26	0.960	0.960	0.930	0.930	0.930	122,800
2026-05-25	0.940	1.010	0.940	0.950	0.950	356,821
2026-05-22	0.940	0.940	0.930	0.940	0.940	8,900
2026-05-21	0.930	0.950	0.930	0.930	0.930	43,301
2026-05-20	0.950	0.960	0.930	0.930	0.930	621,010
2026-05-19	0.940	0.940	0.920	0.940	0.940	24,800
2026-05-18	0.950	0.950	0.930	0.940	0.940	432,310
2026-05-15	0.950	0.950	0.920	0.940	0.940	43,700
2026-05-14	0.950	0.970	0.920	0.950	0.950	851,565
2026-05-13	0.900	0.900	0.860	0.890	0.890	44,405
2026-05-12	0.900	0.900	0.890	0.900	0.900	21,000
2026-05-11	0.890	0.900	0.880	0.900	0.900	6,010
2026-05-08	0.890	0.900	0.890	0.890	0.890	45,807
2026-05-07	0.890	0.890	0.880	0.890	0.890	23,409
2026-05-06	0.900	0.920	0.880	0.890	0.890	45,110
2026-05-05	0.910	0.910	0.900	0.900	0.900	2,900
2026-04-30	0.890	0.910	0.880	0.890	0.890	28,300
2026-04-29	0.910	0.920	0.890	0.890	0.890	4,100
2026-04-28	0.870	0.930	0.870	0.890	0.890	9,300
2026-04-27	0.880	0.890	0.880	0.880	0.880	70,677
2026-04-24	0.920	0.920	0.880	0.890	0.890	158,796
2026-04-23	0.950	0.950	0.900	0.920	0.920	17,600
2026-04-22	0.900	0.950	0.900	0.910	0.910	349,701

← NewerPage 2 of 3 · 122 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.