Rich Sport Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.760 | 1.770 | 1.730 | 1.770 | 1.596 | 8,300 |
| 2025-01-21 | 1.750 | 1.770 | 1.750 | 1.770 | 1.596 | 1,000 |
| 2025-01-20 | 1.670 | 1.750 | 1.670 | 1.750 | 1.578 | 111,600 |
| 2025-01-17 | 1.730 | 1.800 | 1.730 | 1.740 | 1.569 | 18,103 |
| 2025-01-16 | 1.780 | 1.780 | 1.730 | 1.730 | 1.560 | 61,000 |
| 2025-01-15 | 1.700 | 1.780 | 1.700 | 1.770 | 1.596 | 99,327 |
| 2025-01-14 | 1.790 | 1.800 | 1.730 | 1.730 | 1.560 | 43,808 |
| 2025-01-13 | 1.780 | 1.810 | 1.780 | 1.810 | 1.632 | 46,547 |
| 2025-01-10 | 1.810 | 1.820 | 1.800 | 1.810 | 1.632 | 34,300 |
| 2025-01-09 | 1.830 | 1.830 | 1.800 | 1.810 | 1.632 | 104,400 |
| 2025-01-08 | 1.810 | 1.870 | 1.810 | 1.840 | 1.659 | 5,301 |
| 2025-01-07 | 1.810 | 1.850 | 1.810 | 1.820 | 1.641 | 21,900 |
| 2025-01-06 | 1.850 | 1.870 | 1.820 | 1.820 | 1.641 | 44,500 |
| 2025-01-03 | 1.870 | 1.870 | 1.860 | 1.870 | 1.686 | 4,400 |
| 2025-01-02 | 1.870 | 1.890 | 1.830 | 1.870 | 1.686 | 28,300 |
| 2024-12-30 | 1.900 | 1.900 | 1.800 | 1.840 | 1.659 | 16,600 |
| 2024-12-27 | 1.900 | 1.900 | 1.880 | 1.880 | 1.695 | 6,900 |
| 2024-12-26 | 1.900 | 1.900 | 1.830 | 1.890 | 1.704 | 22,700 |
| 2024-12-25 | 1.910 | 1.910 | 1.870 | 1.870 | 1.686 | 1,300 |
| 2024-12-24 | 1.850 | 1.940 | 1.840 | 1.910 | 1.722 | 12,700 |
| 2024-12-23 | 1.890 | 1.890 | 1.840 | 1.840 | 1.659 | 15,110 |
| 2024-12-20 | 1.880 | 1.890 | 1.880 | 1.890 | 1.704 | 700 |
| 2024-12-19 | 1.890 | 1.890 | 1.870 | 1.880 | 1.695 | 62,505 |
| 2024-12-18 | 1.890 | 1.900 | 1.850 | 1.880 | 1.695 | 41,795 |
| 2024-12-17 | 1.910 | 1.910 | 1.890 | 1.890 | 1.704 | 32,512 |
| 2024-12-16 | 1.920 | 1.920 | 1.910 | 1.910 | 1.722 | 16,900 |
| 2024-12-13 | 1.900 | 1.940 | 1.900 | 1.920 | 1.731 | 2,500 |
| 2024-12-12 | 1.910 | 1.940 | 1.800 | 1.930 | 1.740 | 5,400 |
| 2024-12-11 | 1.910 | 1.920 | 1.900 | 1.920 | 1.731 | 40,400 |
| 2024-12-09 | 1.940 | 1.960 | 1.910 | 1.910 | 1.722 | 14,600 |
| 2024-12-06 | 1.930 | 1.950 | 1.920 | 1.920 | 1.731 | 26,500 |
| 2024-12-04 | 1.950 | 1.950 | 1.920 | 1.920 | 1.731 | 11,800 |
| 2024-12-03 | 1.960 | 1.960 | 1.950 | 1.950 | 1.758 | 6,600 |
| 2024-12-02 | 1.940 | 1.970 | 1.940 | 1.960 | 1.767 | 2,200 |
| 2024-11-29 | 1.920 | 1.980 | 1.890 | 1.970 | 1.776 | 60,600 |
| 2024-11-28 | 1.920 | 1.940 | 1.920 | 1.930 | 1.740 | 2,000 |
| 2024-11-27 | 1.930 | 1.930 | 1.900 | 1.930 | 1.740 | 14,100 |
| 2024-11-26 | 1.940 | 1.940 | 1.940 | 1.940 | 1.749 | 100 |
| 2024-11-25 | 1.940 | 1.940 | 1.920 | 1.930 | 1.740 | 193,804 |
| 2024-11-22 | 1.940 | 1.940 | 1.930 | 1.930 | 1.740 | 80,510 |
| 2024-11-21 | 1.930 | 1.940 | 1.930 | 1.940 | 1.749 | 23,900 |
| 2024-11-20 | 1.930 | 1.930 | 1.920 | 1.930 | 1.740 | 44,502 |
| 2024-11-19 | 1.940 | 1.960 | 1.900 | 1.960 | 1.767 | 48,413 |
| 2024-11-18 | 1.950 | 1.950 | 1.890 | 1.940 | 1.749 | 58,203 |
| 2024-11-15 | 2.000 | 2.000 | 1.930 | 1.950 | 1.758 | 237,200 |
| 2024-11-14 | 1.910 | 1.980 | 1.900 | 1.970 | 1.776 | 83,596 |
| 2024-11-13 | 1.840 | 1.910 | 1.840 | 1.910 | 1.722 | 12,100 |
| 2024-11-12 | 1.890 | 1.910 | 1.860 | 1.860 | 1.677 | 8,400 |
| 2024-11-11 | 1.930 | 1.930 | 1.890 | 1.910 | 1.722 | 30,400 |
| 2024-11-08 | 1.880 | 1.900 | 1.870 | 1.900 | 1.713 | 30,712 |
| 2024-11-07 | 1.920 | 1.920 | 1.870 | 1.900 | 1.713 | 152,600 |
| 2024-11-06 | 1.940 | 1.950 | 1.900 | 1.920 | 1.731 | 39,600 |
| 2024-11-05 | 1.940 | 1.940 | 1.940 | 1.940 | 1.749 | 5,106 |
| 2024-11-04 | 1.930 | 1.940 | 1.920 | 1.920 | 1.731 | 5,105 |
| 2024-11-01 | 1.940 | 1.940 | 1.910 | 1.930 | 1.740 | 51,900 |
| 2024-10-31 | 1.940 | 1.950 | 1.920 | 1.920 | 1.731 | 133,100 |
| 2024-10-30 | 1.950 | 1.950 | 1.940 | 1.950 | 1.758 | 17,503 |
| 2024-10-29 | 1.970 | 1.990 | 1.950 | 1.960 | 1.767 | 21,900 |
| 2024-10-28 | 1.940 | 1.950 | 1.930 | 1.950 | 1.758 | 17,152 |
| 2024-10-25 | 1.950 | 1.970 | 1.950 | 1.960 | 1.767 | 29,100 |
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.