Rich Sport Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	1.960	1.990	1.950	1.950	1.758	13,346
2024-10-22	2.000	2.000	1.930	1.960	1.767	66,900
2024-10-21	2.000	2.000	1.980	2.000	1.803	2,710
2024-10-18	2.000	2.020	2.000	2.000	1.803	116,809
2024-10-17	2.040	2.060	1.960	2.020	1.821	79,802
2024-10-16	1.950	2.000	1.920	2.000	1.803	191,550
2024-10-15	2.000	2.020	1.950	1.950	1.758	55,600
2024-10-11	2.000	2.020	1.980	1.980	1.785	34,266
2024-10-10	2.020	2.020	2.000	2.020	1.821	804
2024-10-09	2.000	2.020	1.980	2.000	1.803	9,430
2024-10-08	2.040	2.040	2.000	2.020	1.821	10,013
2024-10-07	2.040	2.040	2.020	2.020	1.821	400
2024-10-04	2.000	2.000	1.950	2.000	1.803	63,400
2024-10-03	2.020	2.020	1.980	2.000	1.803	97,501
2024-10-02	2.040	2.060	1.980	2.020	1.821	253,301
2024-10-01	2.040	2.060	2.020	2.060	1.857	35,800
2024-09-30	2.040	2.060	2.040	2.040	1.839	59,530
2024-09-27	2.080	2.100	2.040	2.060	1.857	182,400
2024-09-26	2.080	2.080	2.060	2.080	1.875	29,300
2024-09-25	2.120	2.120	2.060	2.080	1.875	296,701
2024-09-24	2.100	2.120	2.100	2.100	1.893	152,402
2024-09-23	2.120	2.120	2.080	2.100	1.893	178,710
2024-09-20	2.100	2.120	2.100	2.100	1.893	105,500
2024-09-19	2.080	2.120	2.080	2.080	1.875	232,800
2024-09-18	2.100	2.120	2.080	2.100	1.893	89,920
2024-09-17	2.100	2.160	2.100	2.100	1.893	231,112
2024-09-16	2.140	2.140	2.080	2.100	1.893	377,100
2024-09-13	2.120	2.180	2.100	2.120	1.912	490,600
2024-09-12	2.060	2.420	2.060	2.080	1.875	2,739,000
2024-09-11	2.060	2.080	1.990	2.020	1.821	106,914
2024-09-10	2.080	2.080	2.000	2.060	1.857	252,305
2024-09-09	1.980	2.100	1.950	2.060	1.857	123,921
2024-09-06	1.950	1.980	1.940	1.980	1.785	194,102
2024-09-05	1.900	1.900	1.870	1.900	1.713	312,806
2024-09-04	1.870	2.000	1.860	1.860	1.677	349,803
2024-09-03	1.840	1.860	1.840	1.860	1.677	106,920
2024-09-02	1.870	1.870	1.850	1.850	1.668	15,100
2024-08-30	1.840	1.850	1.840	1.850	1.668	26,301
2024-08-29	1.870	1.870	1.850	1.850	1.668	19,200
2024-08-28	1.840	1.870	1.840	1.870	1.686	98,404
2024-08-27	1.860	1.860	1.840	1.850	1.668	59,800
2024-08-26	1.850	1.850	1.830	1.850	1.668	95,302
2024-08-23	1.870	1.870	1.800	1.850	1.668	225,421
2024-08-22	1.800	1.850	1.800	1.850	1.668	296,802
2024-08-21	1.850	1.870	1.800	1.870	1.686	77,102
2024-08-20	1.870	1.880	1.850	1.860	1.677	120,256
2024-08-19	1.850	1.860	1.840	1.860	1.677	74,961
2024-08-16	1.870	1.870	1.850	1.870	1.686	4,154
2024-08-15	1.880	1.920	1.870	1.870	1.686	70,817
2024-08-14	1.900	1.900	1.860	1.870	1.686	40,807
2024-08-13	1.900	1.900	1.890	1.900	1.713	24,902
2024-08-09	1.940	1.940	1.900	1.900	1.713	90,000
2024-08-08	1.920	1.930	1.900	1.930	1.740	65,654
2024-08-07	1.930	1.940	1.910	1.920	1.731	30,854
2024-08-06	1.910	1.940	1.880	1.910	1.722	42,901
2024-08-05	1.960	1.970	1.810	1.920	1.731	70,732
2024-08-02	1.960	1.970	1.950	1.970	1.776	10,608
2024-08-01	1.990	2.000	1.960	1.970	1.776	25,901
2024-07-31	1.970	1.980	1.970	1.970	1.776	110,801
2024-07-30	1.980	1.990	1.960	1.990	1.794	18,601

← NewerPage 9 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.