Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.466	1.466	1.445	1.445	1.390	2,769,200
2023-02-01	1.445	1.487	1.445	1.456	1.400	3,117,500
2023-01-31	1.456	1.456	1.435	1.445	1.390	815,400
2023-01-30	1.445	1.456	1.445	1.445	1.390	587,600
2023-01-27	1.456	1.456	1.435	1.435	1.380	962,400
2023-01-26	1.445	1.456	1.435	1.435	1.380	1,096,700
2023-01-25	1.445	1.445	1.435	1.435	1.380	586,200
2023-01-24	1.435	1.456	1.435	1.445	1.390	796,500
2023-01-23	1.445	1.445	1.425	1.435	1.380	2,739,700
2023-01-20	1.456	1.456	1.435	1.435	1.380	1,893,600
2023-01-19	1.466	1.466	1.445	1.456	1.400	4,010,700
2023-01-18	1.487	1.487	1.456	1.456	1.400	2,642,600
2023-01-17	1.445	1.518	1.445	1.477	1.420	7,330,600
2023-01-16	1.445	1.466	1.445	1.456	1.400	873,200
2023-01-13	1.466	1.477	1.445	1.445	1.390	2,457,400
2023-01-12	1.445	1.466	1.435	1.456	1.400	4,225,200
2023-01-11	1.456	1.456	1.435	1.445	1.390	1,935,700
2023-01-10	1.466	1.466	1.435	1.445	1.390	1,870,600
2023-01-09	1.456	1.477	1.445	1.456	1.400	2,105,200
2023-01-06	1.445	1.466	1.435	1.445	1.390	1,873,600
2023-01-05	1.435	1.456	1.435	1.435	1.380	1,636,900
2023-01-04	1.466	1.466	1.435	1.435	1.380	2,187,500
2023-01-03	1.445	1.456	1.445	1.445	1.390	697,600
2022-12-30	1.466	1.487	1.435	1.445	1.390	2,232,300
2022-12-29	1.445	1.508	1.445	1.456	1.400	3,950,300
2022-12-28	1.445	1.466	1.435	1.435	1.380	980,000
2022-12-27	1.456	1.456	1.435	1.445	1.390	1,264,000
2022-12-26	1.445	1.456	1.435	1.456	1.400	896,300
2022-12-23	1.445	1.445	1.435	1.435	1.380	606,600
2022-12-22	1.435	1.445	1.435	1.435	1.380	237,600
2022-12-21	1.435	1.456	1.435	1.435	1.380	346,900
2022-12-20	1.456	1.487	1.435	1.435	1.380	762,200
2022-12-19	1.466	1.466	1.445	1.456	1.400	574,100
2022-12-16	1.466	1.487	1.456	1.456	1.400	624,400
2022-12-15	1.497	1.497	1.466	1.466	1.410	427,300
2022-12-14	1.487	1.508	1.477	1.487	1.430	1,011,400
2022-12-13	1.518	1.528	1.477	1.477	1.420	618,600
2022-12-09	1.518	1.539	1.508	1.508	1.450	726,200
2022-12-08	1.528	1.549	1.518	1.518	1.460	567,600
2022-12-07	1.528	1.560	1.518	1.518	1.460	1,202,000
2022-12-06	1.539	1.549	1.518	1.518	1.460	1,207,300
2022-12-02	1.528	1.570	1.518	1.528	1.470	4,237,800
2022-12-01	1.560	1.580	1.528	1.528	1.470	5,595,800
2022-11-30	1.622	1.716	1.539	1.539	1.480	38,486,200
2022-11-29	1.456	1.456	1.425	1.435	1.380	712,400
2022-11-28	1.435	1.456	1.435	1.445	1.390	205,600
2022-11-25	1.456	1.456	1.435	1.435	1.380	545,900
2022-11-24	1.445	1.466	1.435	1.445	1.390	980,800
2022-11-23	1.477	1.477	1.435	1.435	1.380	1,538,600
2022-11-22	1.497	1.497	1.414	1.435	1.380	1,580,200
2022-11-21	1.425	1.497	1.425	1.487	1.430	1,327,900
2022-11-18	1.477	1.477	1.404	1.414	1.360	2,076,500
2022-11-17	1.477	1.497	1.456	1.456	1.400	1,425,300
2022-11-16	1.497	1.539	1.477	1.477	1.420	929,900
2022-11-15	1.497	1.508	1.477	1.497	1.440	1,670,900
2022-11-14	1.560	1.560	1.518	1.549	1.490	435,400
2022-11-11	1.580	1.580	1.518	1.549	1.490	2,073,600
2022-11-10	1.580	1.601	1.560	1.570	1.510	1,145,000
2022-11-09	1.591	1.622	1.560	1.591	1.530	2,528,400
2022-11-08	1.612	1.622	1.591	1.601	1.540	498,100

← NewerPage 16 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.