Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.873	0.884	0.863	0.873	0.840	120,100
2023-08-02	0.884	0.884	0.873	0.873	0.840	240,700
2023-07-31	0.884	0.884	0.863	0.884	0.850	274,800
2023-07-27	0.873	0.884	0.873	0.884	0.850	105,900
2023-07-26	0.884	0.884	0.863	0.884	0.850	204,300
2023-07-25	0.884	0.884	0.873	0.884	0.850	91,200
2023-07-24	0.873	0.884	0.863	0.884	0.850	429,800
2023-07-21	0.873	0.884	0.863	0.873	0.840	921,600
2023-07-20	0.894	0.905	0.873	0.873	0.840	658,100
2023-07-19	0.894	0.905	0.884	0.894	0.860	1,182,900
2023-07-18	0.884	0.894	0.873	0.884	0.850	409,400
2023-07-17	0.884	0.894	0.873	0.873	0.840	668,100
2023-07-14	0.853	0.884	0.853	0.884	0.850	411,200
2023-07-13	0.863	0.873	0.853	0.853	0.820	288,500
2023-07-12	0.873	0.894	0.863	0.863	0.830	396,800
2023-07-11	0.894	0.894	0.873	0.884	0.850	149,500
2023-07-10	0.894	0.894	0.884	0.884	0.850	112,300
2023-07-07	0.905	0.915	0.853	0.894	0.860	849,800
2023-07-06	0.957	0.957	0.905	0.915	0.880	1,085,300
2023-07-05	0.967	0.977	0.936	0.957	0.920	775,300
2023-07-04	0.925	0.977	0.925	0.957	0.920	833,800
2023-07-03	0.873	0.925	0.873	0.915	0.880	112,700
2023-06-30	0.873	0.905	0.873	0.884	0.850	255,600
2023-06-29	0.873	0.894	0.853	0.873	0.840	307,700
2023-06-28	0.915	0.915	0.853	0.873	0.840	1,039,900
2023-06-27	0.936	0.936	0.905	0.915	0.880	1,259,800
2023-06-26	0.977	0.988	0.936	0.936	0.900	1,317,300
2023-06-23	0.977	0.998	0.967	0.977	0.940	899,200
2023-06-22	1.009	1.009	0.988	0.988	0.950	1,679,000
2023-06-21	1.029	1.029	1.009	1.009	0.970	643,800
2023-06-20	1.040	1.050	1.019	1.019	0.980	1,117,600
2023-06-19	1.040	1.050	1.040	1.040	1.000	167,400
2023-06-16	1.050	1.061	1.040	1.040	1.000	1,183,300
2023-06-15	1.061	1.061	1.040	1.040	1.000	1,130,700
2023-06-14	1.061	1.092	1.040	1.050	1.010	2,734,900
2023-06-13	1.071	1.092	1.040	1.061	1.020	1,266,700
2023-06-12	1.050	1.092	1.050	1.061	1.020	1,391,700
2023-06-09	1.081	1.081	1.061	1.061	1.020	967,400
2023-06-08	1.061	1.092	1.050	1.071	1.030	1,913,600
2023-06-07	1.081	1.081	1.050	1.050	1.010	858,000
2023-06-06	1.081	1.081	1.061	1.071	1.030	392,500
2023-06-02	1.081	1.092	1.050	1.081	1.040	2,539,700
2023-06-01	1.092	1.133	1.071	1.071	1.030	9,546,700
2023-05-31	1.029	1.102	1.019	1.081	1.040	6,404,600
2023-05-30	1.040	1.040	1.019	1.019	0.980	329,500
2023-05-29	1.040	1.040	1.019	1.019	0.980	636,700
2023-05-26	1.029	1.050	1.029	1.040	1.000	336,100
2023-05-25	1.019	1.040	1.019	1.029	0.990	747,000
2023-05-24	1.009	1.050	1.009	1.019	0.980	1,363,900
2023-05-23	1.009	1.029	0.998	1.009	0.970	737,800
2023-05-22	1.019	1.029	0.988	1.009	0.970	1,072,800
2023-05-19	1.009	1.019	0.998	1.019	0.980	245,400
2023-05-18	1.019	1.029	1.009	1.019	0.980	210,800
2023-05-17	1.029	1.029	1.009	1.009	0.970	218,500
2023-05-16	1.009	1.029	1.009	1.029	0.990	287,100
2023-05-15	1.040	1.040	0.998	1.009	0.970	731,600
2023-05-12	1.040	1.040	1.019	1.040	1.000	401,700
2023-05-11	1.040	1.061	1.040	1.040	1.000	576,700
2023-05-10	1.019	1.061	1.019	1.040	1.000	1,251,300
2023-05-09	1.019	1.019	1.009	1.019	0.980	258,400

← NewerPage 14 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.