Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.061	1.061	0.988	1.019	0.980	115,900
2023-05-03	0.998	1.009	0.988	0.998	0.960	530,700
2023-05-02	0.998	1.009	0.988	1.009	0.970	984,200
2023-04-28	0.998	1.019	0.998	0.998	0.960	393,200
2023-04-27	1.019	1.019	0.998	0.998	0.960	956,000
2023-04-26	1.019	1.019	0.998	1.019	0.980	370,400
2023-04-25	1.040	1.040	1.009	1.019	0.980	1,598,600
2023-04-24	1.040	1.050	1.029	1.029	0.990	362,000
2023-04-21	1.050	1.061	1.029	1.040	1.000	726,800
2023-04-20	1.050	1.061	1.040	1.050	1.010	1,176,100
2023-04-19	1.071	1.071	1.050	1.050	1.010	466,500
2023-04-18	1.071	1.081	1.050	1.061	1.020	683,400
2023-04-17	1.071	1.071	1.061	1.061	1.020	390,300
2023-04-12	1.061	1.071	1.050	1.071	1.030	497,500
2023-04-11	1.081	1.081	1.061	1.061	1.020	1,232,900
2023-04-10	1.050	1.196	1.050	1.061	1.020	10,830,800
2023-04-07	1.040	1.061	1.040	1.050	1.010	147,000
2023-04-05	1.071	1.081	1.040	1.040	1.000	1,803,700
2023-04-04	1.071	1.081	1.050	1.050	1.010	751,500
2023-04-03	1.113	1.113	1.061	1.061	1.020	2,578,900
2023-03-31	1.102	1.113	1.081	1.092	1.050	566,000
2023-03-30	1.113	1.113	1.092	1.113	1.070	238,000
2023-03-29	1.102	1.123	1.092	1.102	1.060	533,100
2023-03-28	1.113	1.123	1.102	1.113	1.070	499,900
2023-03-27	1.113	1.113	1.092	1.113	1.070	766,900
2023-03-24	1.123	1.123	1.102	1.102	1.060	1,101,200
2023-03-23	1.092	1.123	1.081	1.123	1.080	2,229,800
2023-03-22	1.081	1.092	1.071	1.081	1.040	1,069,700
2023-03-21	1.092	1.113	1.071	1.081	1.040	1,963,600
2023-03-20	1.040	1.071	1.040	1.061	1.020	1,806,000
2023-03-17	1.009	1.050	1.009	1.040	1.000	1,639,700
2023-03-16	1.009	1.019	0.977	1.009	0.970	3,297,300
2023-03-15	0.988	1.040	0.988	1.019	0.980	4,349,700
2023-03-14	1.029	1.040	0.988	0.988	0.950	3,918,800
2023-03-13	1.092	1.102	1.029	1.029	0.990	7,962,700
2023-03-10	1.102	1.113	1.081	1.092	1.050	2,320,400
2023-03-09	1.113	1.123	1.102	1.102	1.060	2,086,300
2023-03-08	1.144	1.144	1.092	1.113	1.070	6,121,400
2023-03-07	1.165	1.175	1.144	1.144	1.100	1,744,800
2023-03-03	1.154	1.175	1.144	1.165	1.120	1,626,600
2023-03-02	1.175	1.185	1.144	1.144	1.100	2,626,800
2023-03-01	1.175	1.206	1.165	1.165	1.120	5,394,500
2023-02-28	1.175	1.227	1.154	1.165	1.120	5,067,300
2023-02-27	1.258	1.258	1.206	1.206	1.160	3,793,000
2023-02-24	1.248	1.279	1.248	1.258	1.210	3,345,300
2023-02-23	1.279	1.289	1.227	1.237	1.190	7,582,800
2023-02-22	1.321	1.321	1.279	1.279	1.230	5,427,400
2023-02-21	1.362	1.373	1.321	1.321	1.270	3,179,700
2023-02-20	1.362	1.373	1.341	1.352	1.300	2,662,500
2023-02-17	1.425	1.425	1.362	1.362	1.310	3,962,600
2023-02-16	1.414	1.425	1.404	1.414	1.360	1,067,600
2023-02-15	1.425	1.435	1.414	1.414	1.360	1,601,900
2023-02-14	1.466	1.466	1.414	1.435	1.380	5,113,700
2023-02-13	1.456	1.466	1.445	1.456	1.400	1,766,000
2023-02-10	1.456	1.466	1.445	1.456	1.400	1,180,500
2023-02-09	1.466	1.466	1.445	1.456	1.400	1,679,000
2023-02-08	1.477	1.477	1.445	1.456	1.400	3,206,600
2023-02-07	1.487	1.487	1.456	1.456	1.400	3,749,000
2023-02-06	1.477	1.518	1.466	1.466	1.410	6,677,300
2023-02-03	1.456	1.456	1.445	1.445	1.390	1,072,200

← NewerPage 15 of 21 · 1,217 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.