Rich Sport Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.710 | 1.720 | 1.700 | 1.710 | 1.542 | 1,397,200 |
| 2025-04-21 | 1.720 | 1.730 | 1.710 | 1.710 | 1.542 | 452,740 |
| 2025-04-18 | 1.720 | 1.760 | 1.710 | 1.710 | 1.542 | 1,765,401 |
| 2025-04-17 | 1.710 | 1.730 | 1.700 | 1.720 | 1.551 | 629,500 |
| 2025-04-16 | 1.720 | 1.730 | 1.700 | 1.710 | 1.542 | 687,800 |
| 2025-04-11 | 1.730 | 1.730 | 1.690 | 1.710 | 1.542 | 198,424 |
| 2025-04-10 | 1.700 | 1.740 | 1.700 | 1.710 | 1.542 | 709,600 |
| 2025-04-09 | 1.650 | 1.700 | 1.650 | 1.680 | 1.515 | 313,100 |
| 2025-04-08 | 1.760 | 1.760 | 1.680 | 1.690 | 1.524 | 751,410 |
| 2025-04-04 | 1.780 | 1.780 | 1.770 | 1.770 | 1.596 | 231,600 |
| 2025-04-03 | 1.800 | 1.800 | 1.780 | 1.790 | 1.614 | 361,216 |
| 2025-04-02 | 1.800 | 1.800 | 1.790 | 1.800 | 1.623 | 93,610 |
| 2025-04-01 | 1.810 | 1.810 | 1.780 | 1.800 | 1.623 | 69,577 |
| 2025-03-31 | 1.790 | 1.810 | 1.780 | 1.800 | 1.623 | 113,310 |
| 2025-03-28 | 1.810 | 1.810 | 1.800 | 1.810 | 1.632 | 19,918 |
| 2025-03-27 | 1.810 | 1.820 | 1.790 | 1.800 | 1.623 | 626,562 |
| 2025-03-26 | 1.830 | 1.830 | 1.810 | 1.810 | 1.632 | 260,000 |
| 2025-03-25 | 1.840 | 1.840 | 1.810 | 1.830 | 1.650 | 125,307 |
| 2025-03-24 | 1.810 | 1.850 | 1.810 | 1.840 | 1.659 | 94,700 |
| 2025-03-21 | 1.810 | 1.820 | 1.810 | 1.820 | 1.641 | 218,131 |
| 2025-03-20 | 1.820 | 1.820 | 1.800 | 1.800 | 1.623 | 290,335 |
| 2025-03-19 | 1.810 | 1.820 | 1.810 | 1.820 | 1.641 | 340,585 |
| 2025-03-18 | 1.810 | 1.820 | 1.800 | 1.820 | 1.641 | 169,310 |
| 2025-03-17 | 1.820 | 1.840 | 1.800 | 1.820 | 1.641 | 268,514 |
| 2025-03-14 | 1.820 | 1.840 | 1.820 | 1.820 | 1.641 | 82,301 |
| 2025-03-13 | 1.830 | 1.840 | 1.810 | 1.830 | 1.650 | 84,924 |
| 2025-03-12 | 1.810 | 1.820 | 1.790 | 1.800 | 1.623 | 72,600 |
| 2025-03-11 | 1.810 | 1.810 | 1.760 | 1.810 | 1.632 | 263,218 |
| 2025-03-10 | 1.800 | 1.830 | 1.780 | 1.800 | 1.623 | 306,822 |
| 2025-03-07 | 1.780 | 1.800 | 1.780 | 1.800 | 1.623 | 92,922 |
| 2025-03-06 | 1.790 | 1.790 | 1.760 | 1.780 | 1.605 | 164,209 |
| 2025-03-05 | 1.750 | 1.800 | 1.730 | 1.780 | 1.605 | 144,114 |
| 2025-03-04 | 1.750 | 1.760 | 1.720 | 1.750 | 1.578 | 989,886 |
| 2025-03-03 | 1.760 | 1.770 | 1.750 | 1.760 | 1.587 | 218,200 |
| 2025-02-28 | 1.760 | 1.800 | 1.730 | 1.750 | 1.578 | 270,402 |
| 2025-02-27 | 1.790 | 1.850 | 1.730 | 1.730 | 1.560 | 1,230,548 |
| 2025-02-26 | 1.700 | 1.700 | 1.670 | 1.700 | 1.533 | 35,900 |
| 2025-02-25 | 1.670 | 1.680 | 1.650 | 1.680 | 1.515 | 11,000 |
| 2025-02-24 | 1.700 | 1.700 | 1.650 | 1.670 | 1.506 | 289,300 |
| 2025-02-21 | 1.720 | 1.730 | 1.700 | 1.720 | 1.551 | 56,710 |
| 2025-02-20 | 1.690 | 1.770 | 1.680 | 1.750 | 1.578 | 191,478 |
| 2025-02-19 | 1.710 | 1.720 | 1.690 | 1.710 | 1.542 | 108,916 |
| 2025-02-18 | 1.680 | 1.740 | 1.680 | 1.710 | 1.542 | 20,406 |
| 2025-02-17 | 1.710 | 1.710 | 1.670 | 1.670 | 1.506 | 17,813 |
| 2025-02-14 | 1.700 | 1.700 | 1.670 | 1.700 | 1.533 | 131,300 |
| 2025-02-13 | 1.700 | 1.710 | 1.680 | 1.680 | 1.515 | 69,200 |
| 2025-02-11 | 1.740 | 1.740 | 1.690 | 1.700 | 1.533 | 39,818 |
| 2025-02-10 | 1.640 | 1.700 | 1.630 | 1.700 | 1.533 | 127,600 |
| 2025-02-07 | 1.690 | 1.720 | 1.600 | 1.680 | 1.515 | 93,609 |
| 2025-02-06 | 1.690 | 1.720 | 1.660 | 1.680 | 1.515 | 22,484 |
| 2025-02-05 | 1.720 | 1.740 | 1.680 | 1.710 | 1.542 | 58,405 |
| 2025-02-04 | 1.710 | 1.720 | 1.690 | 1.720 | 1.551 | 7,201 |
| 2025-02-03 | 1.710 | 1.720 | 1.680 | 1.720 | 1.551 | 31,307 |
| 2025-01-31 | 1.700 | 1.730 | 1.690 | 1.710 | 1.542 | 32,800 |
| 2025-01-30 | 1.730 | 1.800 | 1.670 | 1.720 | 1.551 | 291,700 |
| 2025-01-29 | 1.750 | 1.750 | 1.700 | 1.720 | 1.551 | 90,309 |
| 2025-01-28 | 1.750 | 1.780 | 1.750 | 1.780 | 1.605 | 3,800 |
| 2025-01-27 | 1.760 | 1.780 | 1.740 | 1.760 | 1.587 | 17,100 |
| 2025-01-24 | 1.760 | 1.770 | 1.740 | 1.760 | 1.587 | 31,500 |
| 2025-01-23 | 1.750 | 1.770 | 1.750 | 1.770 | 1.596 | 2,100 |
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.