Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	1.528	1.580	1.528	1.560	1.500	2,432,900
2022-08-08	1.528	1.549	1.528	1.528	1.470	1,055,500
2022-08-05	1.528	1.528	1.518	1.528	1.470	718,500
2022-08-04	1.497	1.560	1.497	1.518	1.460	1,609,700
2022-08-03	1.477	1.497	1.477	1.487	1.430	543,500
2022-08-02	1.518	1.518	1.477	1.477	1.420	250,800
2022-08-01	1.508	1.518	1.508	1.518	1.460	621,400
2022-07-27	1.508	1.528	1.497	1.508	1.450	1,590,500
2022-07-26	1.487	1.518	1.487	1.497	1.440	2,308,700
2022-07-25	1.477	1.497	1.466	1.487	1.430	792,800
2022-07-22	1.456	1.528	1.456	1.466	1.410	2,459,200
2022-07-21	1.445	1.466	1.445	1.456	1.400	1,176,800
2022-07-20	1.466	1.477	1.445	1.445	1.390	1,044,700
2022-07-19	1.497	1.508	1.456	1.466	1.410	1,406,900
2022-07-18	1.456	1.664	1.425	1.497	1.440	8,301,300
2022-07-15	1.528	1.528	1.445	1.445	1.390	2,007,300
2022-07-14	1.528	1.560	1.508	1.508	1.450	1,376,400
2022-07-12	1.549	1.549	1.518	1.528	1.470	1,539,400
2022-07-11	1.560	1.570	1.539	1.539	1.480	895,100
2022-07-08	1.580	1.580	1.549	1.549	1.490	744,400
2022-07-07	1.560	1.580	1.549	1.560	1.500	984,300
2022-07-06	1.601	1.601	1.539	1.549	1.490	1,742,300
2022-07-05	1.632	1.643	1.580	1.580	1.520	1,453,600
2022-07-04	1.653	1.664	1.601	1.601	1.540	1,698,400
2022-07-01	1.674	1.674	1.643	1.653	1.590	564,000
2022-06-30	1.695	1.695	1.664	1.664	1.600	1,706,300
2022-06-29	1.716	1.716	1.684	1.684	1.620	1,353,400
2022-06-28	1.705	1.747	1.695	1.726	1.660	2,349,500
2022-06-27	1.705	1.705	1.684	1.695	1.630	652,100
2022-06-24	1.726	1.726	1.684	1.695	1.630	1,144,800
2022-06-23	1.684	1.747	1.684	1.716	1.650	2,035,200
2022-06-22	1.705	1.705	1.674	1.684	1.620	935,000
2022-06-21	1.674	1.705	1.664	1.674	1.610	790,400
2022-06-20	1.674	1.695	1.653	1.664	1.600	1,146,000
2022-06-17	1.684	1.695	1.664	1.684	1.620	1,812,700
2022-06-16	1.736	1.747	1.674	1.695	1.630	1,509,900
2022-06-15	1.716	1.768	1.716	1.726	1.660	1,343,500
2022-06-14	1.705	1.768	1.695	1.705	1.640	1,624,000
2022-06-13	1.726	1.747	1.716	1.716	1.650	1,809,300
2022-06-10	1.788	1.788	1.757	1.757	1.690	2,255,500
2022-06-09	1.799	1.799	1.788	1.788	1.720	1,314,200
2022-06-08	1.799	1.809	1.788	1.788	1.720	810,300
2022-06-07	1.820	1.820	1.788	1.788	1.720	2,613,500
2022-06-06	1.809	1.830	1.799	1.809	1.740	2,106,300
2022-06-02	1.820	1.820	1.799	1.799	1.730	1,291,600
2022-06-01	1.830	1.840	1.820	1.820	1.750	1,786,100
2022-05-31	1.851	1.851	1.830	1.830	1.760	1,576,800
2022-05-30	1.830	1.872	1.830	1.851	1.780	2,420,400
2022-05-27	1.840	1.861	1.830	1.830	1.760	2,174,600
2022-05-26	1.882	1.892	1.840	1.840	1.770	3,206,300
2022-05-25	1.903	1.924	1.872	1.872	1.800	4,085,200
2022-05-24	1.913	1.934	1.872	1.872	1.800	20,063,200
2022-05-23	1.757	1.882	1.716	1.872	1.800	19,739,000
2022-05-20	1.788	1.799	1.757	1.768	1.700	10,329,600
2022-05-19	1.643	1.757	1.601	1.747	1.680	18,167,500
2022-05-18	1.695	1.695	1.643	1.664	1.600	2,989,700
2022-05-17	1.653	1.705	1.653	1.695	1.630	1,240,000
2022-05-13	1.695	1.716	1.643	1.664	1.600	1,738,200
2022-05-12	1.840	1.851	1.684	1.695	1.630	4,838,800
2022-05-11	1.830	1.851	1.809	1.809	1.740	1,329,300

← NewerPage 18 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.