Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	1.851	1.851	1.799	1.820	1.750	2,044,000
2022-05-09	1.913	1.913	1.851	1.861	1.790	1,727,100
2022-05-06	1.934	1.944	1.924	1.924	1.850	1,599,300
2022-05-05	1.955	1.976	1.944	1.944	1.870	1,251,100
2022-05-03	1.986	1.996	1.944	1.944	1.870	5,859,500
2022-04-29	2.059	2.100	2.048	2.059	1.980	6,540,000
2022-04-28	2.059	2.069	2.048	2.059	1.980	2,537,400
2022-04-27	2.059	2.080	2.048	2.048	1.970	5,044,900
2022-04-26	2.080	2.080	2.059	2.059	1.980	1,875,700
2022-04-25	2.028	2.080	2.028	2.059	1.980	2,104,600
2022-04-22	2.069	2.080	2.059	2.059	1.980	2,625,500
2022-04-21	2.048	2.121	2.038	2.069	1.990	6,132,400
2022-04-20	2.038	2.048	2.028	2.048	1.970	1,403,100
2022-04-19	2.028	2.048	2.017	2.028	1.950	1,630,200
2022-04-18	2.028	2.038	2.017	2.017	1.940	1,684,900
2022-04-12	2.017	2.038	2.007	2.028	1.950	1,581,400
2022-04-11	2.048	2.048	2.028	2.028	1.950	2,356,300
2022-04-08	2.038	2.048	2.038	2.038	1.960	1,311,200
2022-04-07	2.048	2.048	2.028	2.038	1.960	4,070,900
2022-04-05	2.069	2.069	2.048	2.059	1.980	5,836,300
2022-04-04	2.121	2.121	2.048	2.059	1.980	11,393,700
2022-04-01	2.080	2.142	2.069	2.100	2.020	3,713,700
2022-03-31	2.080	2.100	2.080	2.080	2.000	2,073,100
2022-03-30	2.080	2.100	2.069	2.080	2.000	1,176,000
2022-03-29	2.080	2.100	2.069	2.069	1.990	931,800
2022-03-28	2.059	2.080	2.059	2.069	1.990	584,900
2022-03-25	2.069	2.080	2.059	2.059	1.980	942,200
2022-03-24	2.069	2.100	2.059	2.069	1.990	1,811,700
2022-03-23	2.080	2.100	2.069	2.069	1.990	1,821,700
2022-03-22	2.100	2.121	2.069	2.069	1.990	2,934,800
2022-03-21	2.121	2.142	2.080	2.080	2.000	2,365,300
2022-03-18	2.069	2.163	2.069	2.121	2.040	6,437,800
2022-03-17	2.069	2.080	2.059	2.059	1.980	898,000
2022-03-16	2.080	2.080	2.038	2.059	1.980	782,300
2022-03-15	2.069	2.100	2.038	2.038	1.960	2,356,100
2022-03-14	2.059	2.069	2.038	2.048	1.970	875,400
2022-03-11	2.038	2.059	2.017	2.048	1.970	1,053,400
2022-03-10	2.048	2.069	2.038	2.048	1.957	1,775,200
2022-03-09	2.017	2.048	2.007	2.048	1.957	1,467,600
2022-03-08	2.048	2.069	1.934	2.017	1.927	3,408,100
2022-03-07	2.038	2.069	2.038	2.048	1.957	4,013,600
2022-03-04	2.028	2.121	2.028	2.080	1.986	4,987,300
2022-03-03	2.048	2.048	2.017	2.038	1.947	4,384,100
2022-03-02	2.080	2.100	2.038	2.048	1.957	5,073,600
2022-03-01	2.080	2.100	2.059	2.080	1.986	2,785,400
2022-02-28	2.069	2.100	2.059	2.069	1.976	2,038,100
2022-02-25	2.069	2.100	2.059	2.100	2.006	1,392,900
2022-02-24	2.100	2.121	2.059	2.059	1.967	5,978,900
2022-02-23	2.100	2.121	2.100	2.100	2.006	958,700
2022-02-22	2.121	2.121	2.059	2.121	2.026	3,000,600
2022-02-21	2.080	2.142	2.080	2.100	2.006	1,976,900
2022-02-18	2.142	2.142	2.100	2.100	2.006	1,364,900
2022-02-17	2.121	2.142	2.100	2.100	2.006	1,407,400
2022-02-15	2.142	2.163	2.100	2.121	2.026	3,370,200
2022-02-14	2.121	2.142	2.100	2.100	2.006	1,853,000
2022-02-11	2.121	2.163	2.121	2.142	2.046	1,663,100
2022-02-10	2.163	2.184	2.121	2.121	2.026	1,842,900
2022-02-09	2.184	2.204	2.142	2.142	2.046	2,776,500
2022-02-08	2.163	2.204	2.163	2.163	2.066	2,042,400
2022-02-07	2.142	2.246	2.142	2.163	2.066	4,440,200

← NewerPage 19 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.