Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.120	1.130	1.110	1.130	1.130	189,900
2025-10-20	1.150	1.150	1.110	1.130	1.130	141,507
2025-10-17	1.160	1.160	1.130	1.150	1.150	73,615
2025-10-16	1.140	1.160	1.140	1.160	1.160	40,042
2025-10-15	1.160	1.160	1.140	1.150	1.150	77,766
2025-10-14	1.180	1.180	1.140	1.140	1.140	222,822
2025-10-10	1.160	1.180	1.160	1.170	1.170	19,467
2025-10-09	1.160	1.170	1.150	1.160	1.160	82,152
2025-10-08	1.170	1.170	1.160	1.160	1.160	33,810
2025-10-07	1.180	1.180	1.160	1.170	1.170	263,993
2025-10-06	1.180	1.190	1.170	1.190	1.190	52,115
2025-10-03	1.220	1.220	1.180	1.180	1.180	10,520
2025-10-02	1.180	1.190	1.170	1.180	1.180	145,600
2025-10-01	1.180	1.190	1.180	1.180	1.180	69,040
2025-09-30	1.190	1.190	1.180	1.180	1.180	30,400
2025-09-29	1.180	1.200	1.180	1.190	1.190	93,458
2025-09-26	1.200	1.200	1.180	1.180	1.180	49,031
2025-09-25	1.190	1.200	1.170	1.200	1.200	77,200
2025-09-24	1.190	1.190	1.150	1.190	1.190	31,810
2025-09-23	1.200	1.210	1.160	1.160	1.160	279,282
2025-09-22	1.220	1.230	1.190	1.190	1.190	108,432
2025-09-19	1.210	1.220	1.210	1.210	1.210	7,223
2025-09-18	1.220	1.230	1.200	1.210	1.210	39,553
2025-09-17	1.220	1.240	1.200	1.220	1.220	62,502
2025-09-16	1.230	1.240	1.210	1.210	1.210	66,999
2025-09-15	1.200	1.240	1.200	1.220	1.220	181,200
2025-09-12	1.210	1.220	1.200	1.200	1.200	38,843
2025-09-11	1.200	1.230	1.200	1.210	1.210	280,203
2025-09-10	1.200	1.210	1.190	1.190	1.190	31,401
2025-09-09	1.210	1.210	1.180	1.200	1.200	38,512
2025-09-08	1.210	1.230	1.170	1.180	1.180	195,829
2025-09-05	1.190	1.210	1.180	1.200	1.200	164,400
2025-09-04	1.190	1.190	1.170	1.180	1.180	46,100
2025-09-03	1.190	1.280	1.160	1.170	1.170	358,900
2025-09-02	1.210	1.210	1.180	1.180	1.180	92,600
2025-09-01	1.210	1.210	1.190	1.200	1.200	21,600
2025-08-29	1.180	1.230	1.170	1.210	1.210	105,200
2025-08-28	1.190	1.200	1.180	1.180	1.180	47,200
2025-08-27	1.180	1.300	1.170	1.180	1.180	324,300
2025-08-26	1.170	1.180	1.160	1.170	1.170	90,400
2025-08-25	1.180	1.180	1.160	1.170	1.170	342,700
2025-08-22	1.190	1.200	1.180	1.180	1.180	69,200
2025-08-21	1.180	1.190	1.170	1.190	1.190	36,600
2025-08-20	1.170	1.180	1.160	1.180	1.180	93,900
2025-08-19	1.180	1.180	1.170	1.170	1.170	88,300
2025-08-18	1.170	1.190	1.160	1.190	1.190	381,700
2025-08-15	1.230	1.250	1.160	1.190	1.190	843,500
2025-08-14	1.290	1.290	1.260	1.270	1.270	66,700
2025-08-13	1.300	1.300	1.280	1.290	1.290	133,400
2025-08-08	1.300	1.310	1.290	1.290	1.290	45,600
2025-08-07	1.290	1.320	1.290	1.300	1.300	151,400
2025-08-06	1.290	1.310	1.270	1.280	1.280	152,800
2025-08-05	1.270	1.300	1.270	1.270	1.270	1,491,700
2025-08-04	1.280	1.280	1.270	1.270	1.270	53,700
2025-08-01	1.300	1.310	1.280	1.280	1.280	202,100
2025-07-31	1.310	1.330	1.280	1.300	1.300	138,800
2025-07-30	1.300	1.410	1.290	1.300	1.300	944,800
2025-07-29	1.270	1.390	1.260	1.280	1.280	1,297,800
2025-07-25	1.280	1.290	1.240	1.270	1.270	774,700
2025-07-24	1.280	1.310	1.250	1.250	1.250	108,600

← NewerPage 5 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.