Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.163	2.184	2.142	2.163	2.066	1,084,500
2022-02-03	2.204	2.204	2.142	2.163	2.066	2,526,100
2022-02-02	2.184	2.204	2.163	2.184	2.086	2,708,100
2022-02-01	2.121	2.184	2.121	2.184	2.086	2,694,400
2022-01-31	2.100	2.142	2.100	2.100	2.006	1,231,500
2022-01-28	2.100	2.163	2.100	2.100	2.006	2,521,800
2022-01-27	2.121	2.121	2.069	2.100	2.006	2,069,200
2022-01-26	2.100	2.142	2.100	2.121	2.026	1,395,800
2022-01-25	2.142	2.184	2.059	2.100	2.006	4,486,500
2022-01-24	2.184	2.225	2.142	2.142	2.046	3,233,600
2022-01-21	2.225	2.225	2.204	2.204	2.106	1,622,400
2022-01-20	2.225	2.267	2.225	2.225	2.125	1,579,000
2022-01-19	2.225	2.267	2.225	2.246	2.145	1,865,800
2022-01-18	2.308	2.308	2.246	2.246	2.145	3,359,100
2022-01-17	2.288	2.329	2.288	2.308	2.205	2,744,600
2022-01-14	2.329	2.350	2.308	2.308	2.205	2,525,500
2022-01-13	2.329	2.350	2.308	2.308	2.205	3,009,500
2022-01-12	2.288	2.329	2.288	2.329	2.225	4,993,200
2022-01-11	2.288	2.288	2.267	2.288	2.185	3,125,800
2022-01-10	2.329	2.329	2.267	2.288	2.185	2,090,200
2022-01-07	2.308	2.308	2.267	2.308	2.205	3,759,600
2022-01-06	2.308	2.329	2.267	2.288	2.185	6,306,000
2022-01-05	2.308	2.371	2.288	2.329	2.225	21,925,700
2022-01-04	2.246	2.267	2.225	2.267	2.165	2,481,200
2021-12-30	2.225	2.267	2.225	2.225	2.125	3,081,100
2021-12-29	2.204	2.225	2.204	2.225	2.125	935,900
2021-12-28	2.225	2.225	2.184	2.184	2.086	1,313,400
2021-12-27	2.204	2.225	2.184	2.204	2.106	1,705,400
2021-12-24	2.225	2.225	2.184	2.204	2.106	1,453,400
2021-12-23	2.225	2.246	2.204	2.225	2.125	942,500
2021-12-22	2.204	2.225	2.204	2.225	2.125	911,300
2021-12-21	2.246	2.246	2.204	2.204	2.106	1,875,200
2021-12-20	2.267	2.267	2.204	2.225	2.125	1,594,800
2021-12-17	2.288	2.288	2.246	2.246	2.145	1,836,800
2021-12-16	2.288	2.288	2.246	2.267	2.165	2,896,200
2021-12-15	2.267	2.288	2.246	2.246	2.145	2,522,300
2021-12-14	2.288	2.308	2.246	2.267	2.165	4,395,300
2021-12-13	2.267	2.329	2.246	2.267	2.165	8,029,100
2021-12-09	2.225	2.246	2.204	2.246	2.145	1,555,100
2021-12-08	2.184	2.225	2.184	2.184	2.086	1,174,100
2021-12-07	2.163	2.246	2.163	2.184	2.086	944,600
2021-12-03	2.184	2.184	2.142	2.163	2.066	1,218,500
2021-12-02	2.142	2.184	2.142	2.163	2.066	668,500
2021-12-01	2.163	2.184	2.121	2.142	2.046	1,697,300
2021-11-30	2.225	2.246	2.142	2.184	2.086	2,803,200
2021-11-29	2.225	2.246	2.204	2.204	2.106	1,229,000
2021-11-26	2.267	2.288	2.225	2.246	2.145	3,253,500
2021-11-25	2.288	2.288	2.246	2.288	2.185	2,611,000
2021-11-24	2.246	2.288	2.246	2.267	2.165	1,616,900
2021-11-23	2.288	2.288	2.267	2.267	2.165	1,186,900
2021-11-22	2.267	2.288	2.246	2.246	2.145	1,280,900
2021-11-19	2.329	2.329	2.267	2.267	2.165	2,733,700
2021-11-18	2.308	2.329	2.288	2.308	2.205	3,587,700
2021-11-17	2.350	2.350	2.288	2.288	2.185	5,530,400
2021-11-16	2.246	2.371	2.246	2.350	2.245	11,735,600
2021-11-15	2.267	2.288	2.246	2.246	2.145	1,001,200
2021-11-12	2.246	2.288	2.246	2.246	2.145	925,400
2021-11-11	2.246	2.267	2.225	2.246	2.145	1,898,600
2021-11-10	2.225	2.267	2.225	2.267	2.165	1,067,500
2021-11-09	2.267	2.267	2.246	2.246	2.145	820,500

← NewerPage 20 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.