Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.915	0.936	0.905	0.915	0.880	2,279,400
2024-01-26	0.967	0.988	0.915	0.915	0.880	12,382,600
2024-01-25	0.946	1.009	0.925	0.967	0.930	17,211,500
2024-01-24	0.915	0.957	0.915	0.946	0.910	7,323,300
2024-01-23	0.905	0.936	0.894	0.915	0.880	4,086,100
2024-01-22	0.894	0.936	0.884	0.905	0.870	5,854,800
2024-01-19	0.925	0.925	0.894	0.894	0.860	1,366,700
2024-01-18	0.884	0.915	0.884	0.915	0.880	2,215,000
2024-01-17	0.915	0.936	0.884	0.884	0.850	3,738,100
2024-01-16	0.905	0.936	0.884	0.915	0.880	3,782,100
2024-01-15	0.915	0.957	0.905	0.905	0.870	3,864,600
2024-01-12	0.946	0.988	0.905	0.915	0.880	7,487,100
2024-01-11	0.894	0.977	0.884	0.946	0.910	19,117,200
2024-01-10	0.925	0.936	0.873	0.884	0.850	21,785,900
2024-01-09	0.801	0.884	0.801	0.884	0.850	15,748,000
2024-01-08	0.801	0.811	0.790	0.801	0.770	1,783,100
2024-01-05	0.801	0.853	0.790	0.801	0.770	8,171,000
2024-01-04	0.801	0.821	0.801	0.801	0.770	1,186,300
2024-01-03	0.821	0.821	0.801	0.811	0.780	1,357,800
2024-01-02	0.801	0.821	0.801	0.811	0.780	1,758,300
2023-12-28	0.801	0.811	0.790	0.811	0.780	495,700
2023-12-27	0.811	0.811	0.801	0.811	0.780	346,600
2023-12-26	0.790	0.801	0.780	0.801	0.770	333,300
2023-12-25	0.780	0.801	0.780	0.790	0.760	804,400
2023-12-22	0.821	0.821	0.780	0.790	0.760	2,168,600
2023-12-21	0.811	0.821	0.790	0.821	0.790	1,275,100
2023-12-20	0.821	0.842	0.801	0.811	0.780	1,110,500
2023-12-19	0.842	0.842	0.801	0.811	0.780	931,000
2023-12-18	0.832	0.842	0.801	0.821	0.790	1,543,700
2023-12-15	0.821	0.853	0.811	0.821	0.790	1,976,300
2023-12-14	0.811	0.821	0.801	0.821	0.790	478,400
2023-12-13	0.801	0.811	0.790	0.801	0.770	810,500
2023-12-12	0.842	0.842	0.801	0.801	0.770	2,842,100
2023-12-08	0.842	0.853	0.821	0.842	0.810	1,278,200
2023-12-07	0.842	0.863	0.842	0.842	0.810	341,700
2023-12-06	0.853	0.863	0.832	0.842	0.810	1,985,100
2023-12-04	0.832	0.853	0.821	0.832	0.800	1,209,400
2023-12-01	0.842	0.853	0.821	0.842	0.810	1,229,400
2023-11-30	0.853	0.863	0.832	0.832	0.800	2,056,200
2023-11-29	0.873	0.873	0.842	0.842	0.810	2,199,200
2023-11-28	0.863	0.884	0.853	0.863	0.830	4,020,800
2023-11-27	0.842	0.863	0.842	0.842	0.810	2,849,100
2023-11-24	0.790	0.915	0.790	0.842	0.810	12,745,600
2023-11-23	0.780	0.801	0.769	0.790	0.760	1,826,100
2023-11-22	0.790	0.790	0.759	0.769	0.740	1,545,800
2023-11-21	0.780	0.801	0.769	0.790	0.760	542,200
2023-11-20	0.769	0.790	0.769	0.780	0.750	680,600
2023-11-17	0.769	0.769	0.759	0.769	0.740	156,500
2023-11-16	0.769	0.780	0.759	0.769	0.740	580,700
2023-11-15	0.769	0.801	0.759	0.759	0.730	1,748,900
2023-11-14	0.749	0.780	0.749	0.759	0.730	4,088,000
2023-11-13	0.728	0.738	0.717	0.728	0.700	429,600
2023-11-10	0.728	0.738	0.728	0.738	0.710	225,900
2023-11-09	0.738	0.738	0.728	0.738	0.710	575,200
2023-11-08	0.738	0.759	0.738	0.738	0.710	1,682,300
2023-11-07	0.728	0.749	0.717	0.738	0.710	759,900
2023-11-06	0.749	0.759	0.717	0.717	0.690	2,030,400
2023-11-03	0.749	0.759	0.749	0.749	0.720	956,800
2023-11-02	0.738	0.749	0.738	0.738	0.710	482,600
2023-11-01	0.749	0.769	0.728	0.728	0.700	1,152,100

← NewerPage 12 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.