Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.160	1.210	1.160	1.180	1.180	532,700
2026-01-20	1.150	1.170	1.150	1.160	1.160	223,800
2026-01-19	1.140	1.160	1.130	1.150	1.150	2,610
2026-01-16	1.160	1.160	1.130	1.130	1.130	229,901
2026-01-15	1.160	1.160	1.100	1.160	1.160	225,100
2026-01-14	1.160	1.160	1.160	1.160	1.160	220,900
2026-01-13	1.150	1.170	1.150	1.160	1.160	16,602
2026-01-12	1.120	1.180	1.110	1.150	1.150	148,917
2026-01-09	1.210	1.240	1.200	1.200	1.200	216,000
2026-01-08	1.210	1.210	1.200	1.210	1.210	249,802
2026-01-07	1.210	1.210	1.200	1.210	1.210	47,303
2026-01-06	1.200	1.220	1.200	1.210	1.210	50,608
2026-01-05	1.120	1.210	1.110	1.200	1.200	130,601
2025-12-30	1.170	1.210	1.160	1.200	1.200	28,400
2025-12-29	1.180	1.190	1.170	1.170	1.170	3,801
2025-12-26	1.200	1.200	1.190	1.190	1.190	1,616
2025-12-25	1.220	1.220	1.200	1.200	1.200	20,100
2025-12-24	1.210	1.230	1.210	1.220	1.220	18,402
2025-12-23	1.250	1.250	1.210	1.210	1.210	38,921
2025-12-22	1.180	1.200	1.180	1.200	1.200	9,110
2025-12-19	1.210	1.210	1.180	1.210	1.210	36,415
2025-12-18	1.240	1.260	1.220	1.220	1.220	12,901
2025-12-17	1.220	1.270	1.210	1.240	1.240	132,800
2025-12-16	1.170	1.240	1.170	1.220	1.220	10,615
2025-12-15	1.220	1.230	1.210	1.230	1.230	21,304
2025-12-12	1.280	1.280	1.180	1.220	1.220	208,716
2025-12-11	1.120	1.320	1.120	1.220	1.220	586,500
2025-12-09	1.130	1.190	1.100	1.140	1.140	402,206
2025-12-08	1.090	1.130	1.090	1.110	1.110	13,200
2025-12-04	1.120	1.130	1.110	1.120	1.120	74,626
2025-12-03	1.110	1.120	1.100	1.120	1.120	32,702
2025-12-02	1.130	1.130	1.100	1.110	1.110	77,119
2025-12-01	1.140	1.140	1.020	1.130	1.130	91,807
2025-11-28	1.130	1.140	1.070	1.140	1.140	40,300
2025-11-27	1.100	1.130	1.090	1.130	1.130	5,739
2025-11-26	1.130	1.130	1.080	1.100	1.100	41,921
2025-11-25	1.130	1.130	1.120	1.130	1.130	1,201
2025-11-24	1.130	1.130	1.110	1.110	1.110	2,300
2025-11-21	1.140	1.140	1.100	1.130	1.130	20,820
2025-11-20	1.140	1.150	1.140	1.150	1.150	16,618
2025-11-19	1.100	1.150	1.100	1.140	1.140	77,600
2025-11-18	1.150	1.160	1.080	1.110	1.110	53,616
2025-11-17	1.140	1.150	1.040	1.150	1.150	95,812
2025-11-14	1.060	1.140	1.000	1.140	1.140	31,301
2025-11-13	1.120	1.130	1.040	1.110	1.110	12,852
2025-11-12	1.100	1.140	1.100	1.120	1.120	9,240
2025-11-11	1.110	1.130	1.080	1.110	1.110	30,020
2025-11-10	1.060	1.120	1.060	1.120	1.120	6,749
2025-11-07	1.050	1.130	1.050	1.120	1.120	42,890
2025-11-06	1.120	1.130	1.080	1.100	1.100	41,602
2025-11-05	1.120	1.130	1.110	1.120	1.120	17,386
2025-11-04	1.130	1.140	1.090	1.120	1.120	66,896
2025-11-03	1.110	1.130	1.110	1.110	1.110	32,400
2025-10-31	1.110	1.110	1.100	1.100	1.100	11,991
2025-10-30	1.030	1.130	1.030	1.100	1.100	88,900
2025-10-29	1.130	1.130	1.110	1.130	1.130	17,230
2025-10-28	1.130	1.140	1.130	1.130	1.130	17,130
2025-10-27	1.150	1.150	1.130	1.130	1.130	24,600
2025-10-24	1.120	1.150	1.120	1.130	1.130	23,927
2025-10-22	1.110	1.130	1.110	1.120	1.120	51,500

← NewerPage 4 of 21 · 1,216 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.