Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.759	0.769	0.749	0.759	0.730	144,600
2023-10-30	0.780	0.780	0.749	0.749	0.720	580,300
2023-10-27	0.790	0.790	0.759	0.780	0.750	165,500
2023-10-26	0.801	0.801	0.769	0.769	0.740	1,492,300
2023-10-25	0.801	0.821	0.790	0.790	0.760	1,035,600
2023-10-24	0.801	0.811	0.790	0.801	0.770	358,500
2023-10-20	0.821	0.821	0.801	0.801	0.770	1,240,100
2023-10-19	0.832	0.842	0.821	0.832	0.800	980,200
2023-10-18	0.842	0.863	0.832	0.832	0.800	624,100
2023-10-17	0.821	0.894	0.821	0.842	0.810	2,144,000
2023-10-16	0.821	0.842	0.811	0.821	0.790	988,600
2023-10-12	0.842	0.842	0.821	0.842	0.810	1,231,700
2023-10-11	0.811	0.853	0.811	0.821	0.790	171,600
2023-10-10	0.801	0.821	0.801	0.811	0.780	765,000
2023-10-09	0.853	0.853	0.801	0.821	0.790	1,386,500
2023-10-06	0.873	0.884	0.821	0.873	0.840	736,600
2023-10-05	0.863	0.884	0.863	0.873	0.840	366,800
2023-10-04	0.873	0.873	0.853	0.873	0.840	1,109,100
2023-10-03	0.873	0.884	0.873	0.873	0.840	265,100
2023-10-02	0.894	0.905	0.884	0.884	0.850	419,600
2023-09-29	0.884	0.894	0.863	0.894	0.860	418,100
2023-09-28	0.915	0.925	0.884	0.884	0.850	469,000
2023-09-27	0.915	0.925	0.905	0.915	0.880	277,400
2023-09-26	0.936	0.936	0.925	0.936	0.900	229,500
2023-09-25	0.925	0.936	0.925	0.936	0.900	303,400
2023-09-22	0.946	0.946	0.925	0.925	0.890	565,700
2023-09-21	0.946	0.957	0.925	0.925	0.890	854,100
2023-09-20	0.967	0.967	0.936	0.936	0.900	769,300
2023-09-19	0.967	0.988	0.967	0.967	0.930	430,400
2023-09-18	0.977	0.977	0.946	0.967	0.930	974,600
2023-09-15	0.988	0.998	0.967	0.967	0.930	1,803,800
2023-09-14	0.988	1.009	0.977	0.988	0.950	1,028,700
2023-09-13	1.009	1.009	0.988	0.988	0.950	970,800
2023-09-12	1.009	1.029	0.998	0.998	0.960	1,076,700
2023-09-11	1.029	1.029	1.009	1.009	0.970	1,009,800
2023-09-08	1.019	1.040	1.009	1.019	0.980	1,119,800
2023-09-07	1.029	1.040	1.019	1.019	0.980	636,700
2023-09-06	0.998	1.061	0.988	1.029	0.990	4,109,000
2023-09-05	1.040	1.040	0.977	0.988	0.950	2,865,700
2023-09-04	1.050	1.071	1.029	1.029	0.990	4,616,400
2023-09-01	0.967	1.071	0.967	1.040	1.000	11,534,900
2023-08-31	0.977	0.988	0.967	0.967	0.930	1,554,500
2023-08-30	0.957	0.988	0.957	0.967	0.930	1,314,200
2023-08-29	0.967	0.967	0.946	0.957	0.920	899,800
2023-08-28	0.957	0.977	0.946	0.946	0.910	1,547,900
2023-08-25	0.957	0.988	0.936	0.957	0.920	1,440,800
2023-08-24	0.957	0.967	0.936	0.957	0.920	1,691,900
2023-08-23	0.905	0.936	0.905	0.936	0.900	1,914,100
2023-08-22	0.905	0.915	0.905	0.915	0.880	740,700
2023-08-21	0.915	0.915	0.884	0.905	0.870	968,100
2023-08-18	0.894	0.925	0.884	0.915	0.880	1,320,900
2023-08-17	0.905	0.905	0.884	0.884	0.850	738,000
2023-08-16	0.894	0.915	0.884	0.894	0.860	1,260,500
2023-08-15	0.915	0.936	0.884	0.884	0.850	3,725,000
2023-08-11	0.863	0.884	0.863	0.873	0.840	479,000
2023-08-10	0.863	0.873	0.863	0.873	0.840	480,300
2023-08-09	0.863	0.873	0.853	0.853	0.820	262,000
2023-08-08	0.863	0.873	0.863	0.863	0.830	318,900
2023-08-07	0.873	0.884	0.853	0.873	0.840	518,800
2023-08-04	0.863	0.884	0.863	0.884	0.850	153,400

← NewerPage 13 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.