Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.890	0.910	0.890	0.900	0.900	6,900
2026-04-20	0.920	0.930	0.880	0.910	0.910	139,176
2026-04-17	0.890	0.920	0.880	0.900	0.900	79,210
2026-04-16	0.880	0.900	0.860	0.890	0.890	115,413
2026-04-10	0.880	0.940	0.880	0.900	0.900	7,512
2026-04-09	0.900	0.900	0.860	0.900	0.900	73,047
2026-04-08	0.910	0.910	0.880	0.910	0.910	33,924
2026-04-07	0.910	0.920	0.870	0.910	0.910	48,143
2026-04-03	0.940	0.950	0.940	0.940	0.940	1,500
2026-04-02	0.950	0.950	0.930	0.930	0.930	12,322
2026-04-01	0.940	0.950	0.900	0.940	0.940	204,820
2026-03-31	0.930	0.940	0.920	0.930	0.930	3,564
2026-03-30	0.880	0.950	0.880	0.930	0.930	512,600
2026-03-27	0.900	0.900	0.860	0.890	0.890	173,863
2026-03-26	0.910	0.910	0.860	0.900	0.900	281,504
2026-03-25	0.900	0.920	0.860	0.920	0.920	299,300
2026-03-24	0.900	0.940	0.860	0.900	0.900	424,000
2026-03-23	0.930	0.930	0.890	0.900	0.900	214,622
2026-03-20	0.940	0.950	0.890	0.940	0.940	115,127
2026-03-19	0.960	0.970	0.910	0.920	0.920	182,212
2026-03-18	0.960	0.970	0.940	0.970	0.970	23,872
2026-03-17	0.930	0.970	0.930	0.960	0.960	157,752
2026-03-16	0.960	0.960	0.910	0.940	0.940	156,710
2026-03-13	0.950	0.960	0.940	0.960	0.960	42,064
2026-03-12	0.950	0.970	0.940	0.950	0.950	62,021
2026-03-11	0.960	0.970	0.950	0.960	0.960	38,305
2026-03-10	0.970	0.980	0.940	0.960	0.960	50,006
2026-03-09	0.960	0.970	0.930	0.970	0.970	73,214
2026-03-06	0.980	1.000	0.970	0.980	0.980	140,011
2026-03-05	1.060	1.060	0.960	1.040	1.040	43,346
2026-03-04	1.050	1.050	0.950	0.990	0.990	350,299
2026-03-02	1.120	1.130	1.080	1.080	1.080	412,054
2026-02-27	1.150	1.150	1.120	1.120	1.120	627,836
2026-02-26	1.150	1.160	1.140	1.150	1.150	143,303
2026-02-25	1.150	1.160	1.150	1.150	1.150	42,700
2026-02-24	1.130	1.160	1.130	1.150	1.150	24,800
2026-02-23	1.150	1.170	1.150	1.150	1.150	40,806
2026-02-20	1.190	1.190	1.160	1.160	1.160	541,930
2026-02-19	1.140	1.180	1.130	1.180	1.180	786,002
2026-02-18	1.150	1.150	1.130	1.130	1.130	62,801
2026-02-17	1.120	1.150	1.110	1.150	1.150	151,600
2026-02-16	1.150	1.150	1.120	1.120	1.120	112,200
2026-02-13	1.140	1.150	1.130	1.140	1.140	130,825
2026-02-12	1.150	1.170	1.110	1.140	1.140	335,001
2026-02-11	1.130	1.140	1.130	1.130	1.130	88,400
2026-02-10	1.120	1.140	1.120	1.130	1.130	74,420
2026-02-09	1.140	1.150	1.130	1.130	1.130	31,707
2026-02-06	1.160	1.160	1.120	1.120	1.120	23,900
2026-02-05	1.170	1.170	1.150	1.160	1.160	14,900
2026-02-04	1.190	1.190	1.160	1.170	1.170	243,610
2026-02-03	1.130	1.130	1.110	1.110	1.110	222,600
2026-02-02	1.120	1.140	1.100	1.110	1.110	279,300
2026-01-30	1.130	1.130	1.100	1.120	1.120	35,339
2026-01-29	1.150	1.150	1.130	1.130	1.130	238,408
2026-01-28	1.190	1.190	1.150	1.150	1.150	163,900
2026-01-27	1.150	1.150	1.140	1.140	1.140	242,150
2026-01-26	1.150	1.150	1.140	1.140	1.140	230,005
2026-01-23	1.170	1.170	1.100	1.120	1.120	243,500
2026-01-22	1.200	1.200	1.160	1.160	1.160	23,500
2026-01-21	1.160	1.210	1.160	1.180	1.180	532,700

← NewerPage 3 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.