Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.690	0.700	0.670	0.680	0.680	3,535,400
2024-04-26	0.690	0.690	0.670	0.670	0.670	3,332,800
2024-04-25	0.680	0.690	0.660	0.680	0.680	2,447,500
2024-04-24	0.700	0.720	0.680	0.680	0.680	9,403,500
2024-04-23	0.690	0.710	0.690	0.700	0.700	11,611,900
2024-04-22	0.660	0.700	0.660	0.680	0.680	7,589,200
2024-04-19	0.620	0.680	0.610	0.660	0.660	6,963,600
2024-04-18	0.630	0.640	0.620	0.640	0.640	347,700
2024-04-17	0.650	0.650	0.610	0.630	0.630	1,950,200
2024-04-11	0.650	0.650	0.640	0.650	0.650	846,400
2024-04-10	0.650	0.670	0.640	0.650	0.650	1,837,400
2024-04-09	0.650	0.650	0.640	0.640	0.640	1,518,300
2024-04-05	0.660	0.660	0.640	0.650	0.650	426,100
2024-04-04	0.650	0.660	0.640	0.650	0.650	1,405,300
2024-04-03	0.660	0.660	0.640	0.640	0.640	1,681,300
2024-04-02	0.670	0.670	0.650	0.660	0.660	1,114,500
2024-04-01	0.670	0.670	0.660	0.660	0.660	1,263,200
2024-03-29	0.690	0.700	0.670	0.670	0.670	1,114,400
2024-03-28	0.720	0.720	0.680	0.690	0.690	3,228,700
2024-03-27	0.680	0.690	0.670	0.680	0.680	2,557,700
2024-03-26	0.650	0.760	0.650	0.680	0.680	21,839,600
2024-03-25	0.660	0.660	0.640	0.650	0.650	385,700
2024-03-22	0.650	0.660	0.640	0.650	0.650	1,046,600
2024-03-21	0.650	0.650	0.640	0.640	0.640	1,195,800
2024-03-20	0.660	0.670	0.640	0.650	0.650	1,712,800
2024-03-19	0.650	0.670	0.640	0.670	0.670	2,550,100
2024-03-18	0.697	0.717	0.686	0.707	0.680	2,734,000
2024-03-15	0.697	0.707	0.686	0.686	0.660	1,474,100
2024-03-14	0.707	0.738	0.697	0.697	0.670	4,263,700
2024-03-13	0.707	0.728	0.707	0.707	0.680	3,410,500
2024-03-12	0.738	0.738	0.707	0.707	0.680	3,212,600
2024-03-11	0.759	0.759	0.728	0.728	0.700	2,116,300
2024-03-08	0.759	0.769	0.749	0.759	0.730	1,575,100
2024-03-07	0.780	0.780	0.759	0.759	0.730	601,700
2024-03-06	0.780	0.790	0.769	0.769	0.740	762,600
2024-03-05	0.738	0.780	0.728	0.769	0.740	2,275,400
2024-03-04	0.717	0.759	0.707	0.738	0.710	2,361,900
2024-03-01	0.759	0.780	0.738	0.749	0.720	2,229,800
2024-02-29	0.842	0.842	0.749	0.769	0.740	8,884,800
2024-02-28	0.873	0.873	0.832	0.842	0.810	9,456,300
2024-02-27	0.925	0.946	0.905	0.915	0.880	4,416,400
2024-02-23	0.894	0.925	0.894	0.925	0.890	3,080,800
2024-02-22	0.884	0.905	0.873	0.894	0.860	1,372,800
2024-02-21	0.863	0.915	0.863	0.884	0.850	2,814,900
2024-02-20	0.905	0.905	0.853	0.863	0.830	2,912,100
2024-02-19	0.905	0.925	0.894	0.894	0.860	2,315,700
2024-02-16	0.925	0.936	0.894	0.894	0.860	3,738,900
2024-02-15	0.957	0.957	0.925	0.925	0.890	5,554,800
2024-02-14	0.946	0.988	0.936	0.946	0.910	17,778,200
2024-02-13	0.905	0.977	0.905	0.936	0.900	20,499,500
2024-02-12	0.884	0.915	0.873	0.905	0.870	1,774,600
2024-02-09	0.863	0.884	0.853	0.873	0.840	343,300
2024-02-08	0.894	0.905	0.863	0.863	0.830	2,155,700
2024-02-07	0.905	0.915	0.894	0.894	0.860	1,162,500
2024-02-06	0.905	0.936	0.884	0.894	0.860	3,677,300
2024-02-05	0.905	0.925	0.905	0.915	0.880	3,666,900
2024-02-02	0.853	0.915	0.853	0.905	0.870	8,620,600
2024-02-01	0.842	0.873	0.842	0.853	0.820	1,724,100
2024-01-31	0.925	0.925	0.832	0.863	0.830	5,854,500
2024-01-30	0.915	0.957	0.915	0.915	0.880	5,874,400

← NewerPage 11 of 21 · 1,212 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.