Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	0.350	0.350	0.350	0.350	0.350	44,400
2025-01-21	0.340	0.350	0.340	0.340	0.340	1,075,600
2025-01-20	0.340	0.350	0.340	0.340	0.340	1,199,500
2025-01-17	0.340	0.350	0.340	0.340	0.340	991,700
2025-01-16	0.360	0.360	0.350	0.350	0.350	1,051,000
2025-01-15	0.360	0.370	0.350	0.360	0.360	385,100
2025-01-14	0.360	0.370	0.350	0.360	0.360	2,445,400
2025-01-13	0.350	0.360	0.350	0.350	0.350	560,700
2025-01-10	0.360	0.360	0.340	0.350	0.350	1,559,100
2025-01-09	0.370	0.370	0.350	0.350	0.350	2,199,300
2025-01-08	0.370	0.370	0.350	0.370	0.370	1,040,600
2025-01-07	0.360	0.380	0.360	0.370	0.370	961,500
2025-01-06	0.380	0.380	0.360	0.370	0.370	2,014,500
2025-01-03	0.390	0.390	0.380	0.380	0.380	630,600
2025-01-02	0.390	0.390	0.380	0.380	0.380	630,900
2024-12-30	0.390	0.390	0.380	0.380	0.380	236,400
2024-12-27	0.390	0.400	0.380	0.390	0.390	751,300
2024-12-26	0.390	0.400	0.380	0.380	0.380	1,775,700
2024-12-25	0.390	0.400	0.380	0.380	0.380	1,081,000
2024-12-24	0.370	0.390	0.370	0.390	0.390	1,173,000
2024-12-23	0.370	0.380	0.370	0.380	0.380	785,900
2024-12-20	0.370	0.380	0.360	0.370	0.370	1,131,000
2024-12-19	0.370	0.380	0.370	0.370	0.370	1,514,100
2024-12-18	0.370	0.390	0.370	0.380	0.380	2,367,000
2024-12-17	0.370	0.380	0.370	0.370	0.370	395,100
2024-12-16	0.380	0.390	0.370	0.370	0.370	2,110,200
2024-12-13	0.390	0.390	0.370	0.370	0.370	3,136,900
2024-12-12	0.390	0.390	0.380	0.380	0.380	2,747,200
2024-12-11	0.390	0.400	0.380	0.390	0.390	4,476,300
2024-12-09	0.400	0.400	0.380	0.390	0.390	2,407,700
2024-12-06	0.400	0.400	0.380	0.390	0.390	2,633,000
2024-12-04	0.400	0.410	0.390	0.400	0.400	3,355,100
2024-12-03	0.410	0.410	0.390	0.400	0.400	11,412,900
2024-12-02	0.440	0.450	0.400	0.410	0.410	5,577,800
2024-11-29	0.460	0.460	0.430	0.440	0.440	4,094,600
2024-11-28	0.460	0.470	0.440	0.460	0.460	5,132,100
2024-11-27	0.460	0.470	0.450	0.460	0.460	827,100
2024-11-26	0.470	0.470	0.450	0.460	0.460	752,300
2024-11-25	0.480	0.480	0.450	0.470	0.470	1,386,800
2024-11-22	0.470	0.480	0.460	0.480	0.480	398,200
2024-11-21	0.460	0.470	0.460	0.470	0.470	254,700
2024-11-20	0.480	0.480	0.470	0.470	0.470	287,900
2024-11-19	0.480	0.480	0.470	0.470	0.470	445,100
2024-11-18	0.480	0.480	0.470	0.480	0.480	524,600
2024-11-15	0.480	0.480	0.470	0.480	0.480	334,500
2024-11-14	0.470	0.480	0.460	0.480	0.480	589,500
2024-11-13	0.470	0.480	0.450	0.470	0.470	2,245,800
2024-11-12	0.480	0.480	0.470	0.480	0.480	1,223,700
2024-11-11	0.480	0.490	0.470	0.480	0.480	1,449,300
2024-11-08	0.490	0.500	0.490	0.490	0.490	1,296,800
2024-11-07	0.480	0.500	0.480	0.480	0.480	1,189,000
2024-11-06	0.500	0.500	0.480	0.490	0.490	1,137,900
2024-11-05	0.490	0.500	0.490	0.490	0.490	101,600
2024-11-04	0.500	0.500	0.490	0.500	0.500	209,200
2024-11-01	0.490	0.500	0.490	0.490	0.490	344,000
2024-10-31	0.480	0.510	0.480	0.490	0.490	1,202,000
2024-10-30	0.490	0.500	0.480	0.480	0.480	939,400
2024-10-29	0.490	0.500	0.490	0.500	0.500	364,900
2024-10-28	0.490	0.500	0.480	0.490	0.490	372,200
2024-10-25	0.490	0.500	0.480	0.490	0.490	1,469,600

← NewerPage 8 of 21 · 1,216 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.