Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	2.020	2.060	2.020	2.040	1.520	125,700
2022-02-04	2.100	2.100	2.020	2.020	1.505	365,300
2022-02-03	2.000	2.100	2.000	2.100	1.565	1,043,700
2022-02-02	1.990	2.000	1.970	1.980	1.476	345,300
2022-02-01	1.970	2.000	1.960	1.970	1.468	796,300
2022-01-31	1.960	1.970	1.950	1.960	1.461	231,800
2022-01-28	1.960	1.960	1.920	1.940	1.446	229,700
2022-01-27	1.970	1.970	1.890	1.930	1.438	880,300
2022-01-26	1.970	2.000	1.960	1.970	1.468	869,000
2022-01-25	1.980	2.000	1.960	1.970	1.468	890,300
2022-01-24	2.020	2.020	1.970	1.980	1.476	640,300
2022-01-21	2.040	2.040	1.990	2.020	1.505	746,300
2022-01-20	2.060	2.060	2.020	2.060	1.535	279,400
2022-01-19	2.040	2.040	2.000	2.040	1.520	710,300
2022-01-18	2.040	2.060	2.000	2.060	1.535	745,900
2022-01-17	2.080	2.080	2.040	2.060	1.535	1,368,000
2022-01-14	2.060	2.080	2.040	2.080	1.550	745,400
2022-01-13	2.080	2.080	2.040	2.080	1.550	262,400
2022-01-12	2.080	2.080	2.000	2.080	1.550	922,000
2022-01-11	2.080	2.100	2.040	2.080	1.550	963,000
2022-01-10	2.100	2.120	2.080	2.080	1.550	253,900
2022-01-07	2.120	2.120	2.080	2.080	1.550	343,200
2022-01-06	2.100	2.120	2.100	2.100	1.565	257,200
2022-01-05	2.080	2.140	2.080	2.140	1.595	314,000
2022-01-04	2.120	2.120	2.100	2.120	1.580	487,900
2021-12-30	2.140	2.140	2.080	2.120	1.580	437,200
2021-12-29	2.080	2.140	2.080	2.140	1.595	227,300
2021-12-28	2.100	2.140	2.080	2.120	1.580	348,400
2021-12-27	2.240	2.240	2.120	2.120	1.580	199,500
2021-12-24	2.160	2.160	2.120	2.120	1.580	138,200
2021-12-23	2.180	2.180	2.140	2.140	1.595	155,400
2021-12-22	2.240	2.240	2.140	2.140	1.595	412,100
2021-12-21	2.120	2.160	2.120	2.140	1.595	88,900
2021-12-20	2.120	2.160	2.080	2.080	1.550	403,600
2021-12-17	2.120	2.240	2.100	2.180	1.625	511,700
2021-12-16	2.120	2.140	2.080	2.140	1.595	483,300
2021-12-15	2.100	2.140	2.080	2.100	1.565	391,200
2021-12-14	2.140	2.140	2.080	2.140	1.595	208,700
2021-12-13	2.120	2.160	2.100	2.140	1.595	199,800
2021-12-09	2.160	2.160	2.120	2.120	1.580	28,200
2021-12-08	2.120	2.180	2.120	2.140	1.595	101,900
2021-12-07	2.100	2.180	2.100	2.140	1.595	860,000
2021-12-03	2.080	2.140	2.080	2.080	1.550	490,200
2021-12-02	2.080	2.080	2.040	2.080	1.550	174,200
2021-12-01	2.040	2.100	2.000	2.100	1.565	376,400
2021-11-30	2.120	2.120	2.000	2.040	1.520	1,186,300
2021-11-29	2.140	2.140	2.060	2.120	1.580	579,900
2021-11-26	2.200	2.200	2.120	2.140	1.595	2,110,300
2021-11-25	2.200	2.220	2.180	2.220	1.654	686,800
2021-11-24	2.180	2.220	2.180	2.200	1.640	967,600
2021-11-23	2.180	2.240	2.180	2.200	1.640	206,700
2021-11-22	2.200	2.240	2.180	2.180	1.625	380,200
2021-11-19	2.260	2.260	2.180	2.180	1.625	839,000
2021-11-18	2.220	2.260	2.180	2.240	1.669	587,500
2021-11-17	2.200	2.240	2.200	2.200	1.640	885,300
2021-11-16	2.180	2.240	2.180	2.200	1.640	672,800
2021-11-15	2.200	2.240	2.200	2.200	1.640	635,100
2021-11-12	2.240	2.240	2.200	2.240	1.669	764,800
2021-11-11	2.240	2.280	2.240	2.260	1.684	282,500
2021-11-10	2.220	2.260	2.220	2.240	1.669	155,200

← NewerPage 20 of 21 · 1,218 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.