Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	0.490	0.500	0.490	0.490	0.490	685,400
2024-07-25	0.490	0.500	0.490	0.490	0.490	1,682,200
2024-07-24	0.490	0.500	0.480	0.490	0.490	1,057,700
2024-07-23	0.510	0.520	0.480	0.480	0.480	5,365,500
2024-07-19	0.520	0.520	0.510	0.510	0.510	289,800
2024-07-18	0.510	0.520	0.500	0.520	0.520	441,300
2024-07-17	0.510	0.520	0.500	0.510	0.510	3,377,800
2024-07-16	0.520	0.530	0.500	0.500	0.500	2,851,900
2024-07-15	0.540	0.540	0.520	0.520	0.520	3,601,100
2024-07-12	0.530	0.540	0.520	0.530	0.530	4,036,500
2024-07-11	0.530	0.540	0.520	0.520	0.520	6,278,900
2024-07-10	0.530	0.540	0.520	0.520	0.520	1,415,400
2024-07-09	0.540	0.550	0.520	0.520	0.520	5,909,400
2024-07-08	0.520	0.540	0.520	0.530	0.530	4,679,100
2024-07-05	0.520	0.530	0.510	0.520	0.520	4,960,700
2024-07-04	0.510	0.520	0.500	0.510	0.510	5,241,600
2024-07-03	0.510	0.520	0.500	0.500	0.500	6,914,500
2024-07-02	0.520	0.530	0.500	0.500	0.500	5,069,800
2024-07-01	0.520	0.530	0.510	0.510	0.510	3,619,500
2024-06-28	0.530	0.540	0.520	0.520	0.520	3,080,800
2024-06-27	0.550	0.560	0.530	0.540	0.540	4,284,000
2024-06-26	0.540	0.550	0.540	0.540	0.540	1,733,900
2024-06-25	0.530	0.550	0.530	0.540	0.540	8,732,000
2024-06-24	0.510	0.530	0.500	0.530	0.530	4,039,900
2024-06-21	0.500	0.520	0.490	0.510	0.510	2,011,600
2024-06-20	0.510	0.510	0.490	0.500	0.500	1,874,800
2024-06-19	0.510	0.520	0.490	0.510	0.510	4,716,500
2024-06-18	0.510	0.530	0.500	0.510	0.510	5,395,800
2024-06-17	0.530	0.530	0.490	0.510	0.510	6,359,500
2024-06-14	0.550	0.550	0.530	0.530	0.530	3,764,100
2024-06-13	0.540	0.570	0.530	0.550	0.550	13,080,400
2024-06-12	0.510	0.540	0.500	0.530	0.530	4,569,400
2024-06-11	0.530	0.530	0.500	0.510	0.510	4,840,200
2024-06-10	0.540	0.540	0.510	0.530	0.530	2,133,600
2024-06-07	0.540	0.550	0.520	0.530	0.530	5,755,500
2024-06-06	0.550	0.560	0.530	0.540	0.540	8,266,900
2024-06-05	0.570	0.580	0.560	0.570	0.570	2,361,000
2024-06-04	0.630	0.630	0.570	0.570	0.570	6,873,900
2024-05-31	0.640	0.650	0.630	0.630	0.630	1,020,900
2024-05-30	0.640	0.650	0.640	0.640	0.640	1,481,400
2024-05-29	0.650	0.660	0.640	0.640	0.640	2,465,100
2024-05-28	0.640	0.650	0.640	0.650	0.650	3,011,800
2024-05-27	0.650	0.650	0.640	0.640	0.640	1,881,700
2024-05-24	0.640	0.650	0.640	0.640	0.640	1,149,200
2024-05-23	0.640	0.660	0.640	0.650	0.650	2,981,100
2024-05-21	0.660	0.670	0.640	0.640	0.640	4,607,200
2024-05-20	0.660	0.670	0.650	0.650	0.650	3,093,000
2024-05-17	0.650	0.660	0.640	0.650	0.650	6,651,300
2024-05-16	0.680	0.680	0.630	0.640	0.640	10,986,100
2024-05-15	0.700	0.710	0.670	0.680	0.680	11,944,100
2024-05-14	0.760	0.770	0.710	0.710	0.710	47,202,600
2024-05-13	0.690	0.720	0.680	0.680	0.680	10,289,500
2024-05-10	0.720	0.720	0.690	0.690	0.690	5,031,600
2024-05-09	0.730	0.760	0.710	0.710	0.710	11,040,500
2024-05-08	0.720	0.740	0.710	0.720	0.720	6,719,900
2024-05-07	0.700	0.730	0.700	0.720	0.720	5,461,900
2024-05-03	0.710	0.720	0.690	0.690	0.690	2,887,000
2024-05-02	0.690	0.730	0.690	0.700	0.700	9,843,400
2024-04-30	0.680	0.700	0.680	0.690	0.690	6,178,300
2024-04-29	0.690	0.700	0.670	0.680	0.680	3,535,400

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-11	0.0140 THB
2021-03-09	0.0850 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.