Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.280	1.280	1.260	1.280	1.280	132,400
2025-07-22	1.290	1.300	1.240	1.270	1.270	89,700
2025-07-21	1.290	1.300	1.280	1.300	1.300	23,300
2025-07-18	1.300	1.300	1.290	1.290	1.290	49,400
2025-07-17	1.280	1.300	1.280	1.300	1.300	38,400
2025-07-16	1.300	1.300	1.270	1.280	1.280	97,100
2025-07-15	1.300	1.310	1.270	1.300	1.300	67,000
2025-07-14	1.300	1.300	1.290	1.300	1.300	16,300
2025-07-11	1.280	1.300	1.280	1.290	1.290	33,700
2025-07-09	1.300	1.300	1.280	1.280	1.280	7,900
2025-07-08	1.280	1.320	1.280	1.280	1.280	25,800
2025-07-07	1.300	1.300	1.270	1.270	1.270	35,400
2025-07-04	1.320	1.320	1.300	1.300	1.300	48,100
2025-07-03	1.290	1.350	1.250	1.330	1.330	520,600
2025-07-02	1.290	1.310	1.290	1.300	1.300	5,200
2025-07-01	1.290	1.340	1.270	1.310	1.310	351,100
2025-06-30	1.280	1.280	1.240	1.280	1.280	8,400
2025-06-27	1.240	1.290	1.220	1.280	1.280	181,900
2025-06-26	1.250	1.260	1.220	1.240	1.240	24,700
2025-06-25	1.230	1.240	1.220	1.240	1.240	3,500
2025-06-24	1.210	1.260	1.150	1.240	1.240	392,200
2025-06-23	1.200	1.210	1.190	1.200	1.200	26,700
2025-06-20	1.190	1.220	1.190	1.200	1.200	42,900
2025-06-19	1.240	1.240	1.200	1.200	1.200	42,000
2025-06-18	1.290	1.290	1.250	1.250	1.250	24,700
2025-06-17	1.250	1.300	1.230	1.270	1.270	71,100
2025-06-16	1.320	1.320	1.280	1.280	1.280	59,700
2025-06-13	1.290	1.350	1.290	1.310	1.310	375,800
2025-06-12	1.290	1.320	1.240	1.300	1.300	270,800
2025-06-11	1.260	1.330	1.220	1.290	1.290	428,200
2025-06-10	1.220	1.260	1.210	1.260	1.260	106,700
2025-06-09	1.190	1.230	1.190	1.220	1.220	186,000
2025-06-06	1.210	1.210	1.180	1.200	1.200	159,500
2025-06-05	1.210	1.210	1.180	1.200	1.200	107,400
2025-06-04	1.230	1.230	1.180	1.180	1.180	347,400
2025-05-30	1.240	1.250	1.190	1.230	1.230	552,800
2025-05-29	1.260	1.270	1.230	1.250	1.250	204,400
2025-05-28	1.250	1.270	1.250	1.270	1.270	268,400
2025-05-27	1.290	1.290	1.240	1.270	1.270	106,300
2025-05-26	1.290	1.290	1.240	1.280	1.280	172,500
2025-05-23	1.260	1.290	1.250	1.280	1.280	125,400
2025-05-22	1.360	1.360	1.270	1.280	1.280	260,100
2025-05-21	1.390	1.390	1.340	1.340	1.340	254,600
2025-05-20	1.390	1.400	1.380	1.390	1.390	95,200
2025-05-19	1.390	1.400	1.350	1.390	1.390	112,200
2025-05-16	1.390	1.410	1.340	1.390	1.390	643,200
2025-05-15	1.450	1.450	1.380	1.400	1.400	404,000
2025-05-14	1.500	1.500	1.440	1.460	1.460	628,700
2025-05-13	1.550	1.550	1.510	1.520	1.520	720,900
2025-05-09	1.540	1.550	1.530	1.550	1.550	126,500
2025-05-08	1.560	1.570	1.540	1.550	1.550	394,700
2025-05-07	1.580	1.580	1.530	1.560	1.560	353,700
2025-05-06	1.590	1.590	1.550	1.580	1.580	449,500
2025-05-02	1.610	1.610	1.600	1.600	1.600	530,610
2025-04-30	1.610	1.630	1.600	1.600	1.600	360,408
2025-04-29	1.640	1.640	1.600	1.600	1.600	3,040,616
2025-04-28	1.850	1.850	1.810	1.830	1.650	2,320,967
2025-04-25	1.820	1.830	1.800	1.810	1.632	1,645,000
2025-04-24	1.770	1.860	1.770	1.820	1.641	1,589,411
2025-04-23	1.730	1.780	1.720	1.760	1.587	1,890,124

← NewerPage 6 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.