Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.601	1.622	1.591	1.601	1.540	573,500
2022-11-04	1.622	1.622	1.601	1.612	1.550	636,700
2022-11-03	1.601	1.632	1.601	1.622	1.560	1,057,900
2022-11-02	1.632	1.632	1.591	1.601	1.540	566,800
2022-11-01	1.622	1.622	1.591	1.612	1.550	1,086,400
2022-10-31	1.601	1.622	1.601	1.612	1.550	1,146,200
2022-10-28	1.632	1.653	1.601	1.612	1.550	2,432,500
2022-10-27	1.632	1.653	1.632	1.632	1.570	631,700
2022-10-26	1.632	1.643	1.612	1.632	1.570	1,904,200
2022-10-25	1.664	1.684	1.632	1.632	1.570	2,080,500
2022-10-21	1.705	1.716	1.664	1.674	1.610	1,543,000
2022-10-20	1.705	1.705	1.674	1.705	1.640	923,200
2022-10-19	1.643	1.726	1.643	1.705	1.640	8,868,500
2022-10-18	1.632	1.653	1.612	1.632	1.570	1,227,900
2022-10-17	1.601	1.622	1.570	1.612	1.550	1,379,500
2022-10-12	1.632	1.643	1.601	1.601	1.540	5,043,100
2022-10-11	1.653	1.653	1.612	1.643	1.580	1,459,100
2022-10-10	1.705	1.705	1.643	1.664	1.600	1,619,100
2022-10-07	1.716	1.768	1.695	1.716	1.650	2,269,100
2022-10-06	1.695	1.736	1.684	1.726	1.660	1,900,700
2022-10-05	1.736	1.736	1.664	1.664	1.600	1,249,400
2022-10-04	1.684	1.736	1.684	1.705	1.640	1,523,300
2022-10-03	1.705	1.705	1.664	1.684	1.620	1,227,400
2022-09-30	1.664	1.726	1.664	1.705	1.640	2,632,200
2022-09-29	1.778	1.809	1.695	1.695	1.630	7,062,600
2022-09-28	1.632	1.820	1.632	1.768	1.700	23,980,800
2022-09-27	1.705	1.768	1.622	1.632	1.570	4,378,800
2022-09-26	1.778	1.778	1.695	1.705	1.640	4,877,400
2022-09-23	1.799	1.830	1.778	1.778	1.710	4,607,900
2022-09-22	1.757	1.882	1.757	1.799	1.730	28,222,300
2022-09-21	1.799	1.913	1.716	1.788	1.720	64,495,400
2022-09-20	1.716	1.809	1.716	1.788	1.720	28,672,400
2022-09-19	1.632	1.788	1.622	1.705	1.640	22,427,100
2022-09-16	1.622	1.632	1.622	1.622	1.560	651,200
2022-09-15	1.622	1.664	1.612	1.622	1.560	5,175,900
2022-09-14	1.601	1.622	1.601	1.612	1.550	619,000
2022-09-13	1.612	1.643	1.612	1.612	1.550	1,081,100
2022-09-12	1.632	1.632	1.612	1.612	1.550	800,300
2022-09-09	1.632	1.653	1.612	1.612	1.550	1,824,100
2022-09-08	1.643	1.653	1.612	1.632	1.570	4,166,700
2022-09-07	1.674	1.674	1.612	1.612	1.550	3,005,800
2022-09-06	1.643	1.695	1.632	1.653	1.590	7,361,300
2022-09-05	1.591	1.643	1.570	1.643	1.580	9,050,400
2022-09-02	1.518	1.560	1.508	1.560	1.500	2,198,900
2022-09-01	1.528	1.528	1.508	1.508	1.450	550,800
2022-08-31	1.518	1.528	1.508	1.528	1.470	529,400
2022-08-30	1.518	1.518	1.508	1.508	1.450	369,500
2022-08-29	1.518	1.518	1.487	1.518	1.460	688,500
2022-08-26	1.528	1.528	1.508	1.508	1.450	1,158,500
2022-08-25	1.518	1.528	1.508	1.528	1.470	1,957,800
2022-08-24	1.518	1.539	1.508	1.508	1.450	769,500
2022-08-23	1.518	1.528	1.508	1.508	1.450	1,090,100
2022-08-22	1.528	1.539	1.508	1.508	1.450	1,021,700
2022-08-19	1.539	1.539	1.518	1.528	1.470	428,000
2022-08-18	1.528	1.539	1.518	1.528	1.470	193,100
2022-08-17	1.518	1.528	1.518	1.528	1.470	350,900
2022-08-16	1.518	1.528	1.508	1.518	1.460	927,600
2022-08-15	1.539	1.549	1.528	1.549	1.490	508,800
2022-08-11	1.560	1.570	1.528	1.549	1.490	774,400
2022-08-10	1.560	1.570	1.539	1.539	1.480	1,048,900

← NewerPage 17 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.