Right Tunnelling Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	0.490	0.500	0.490	0.490	0.490	1,243,900
2024-10-22	0.500	0.510	0.490	0.490	0.490	2,416,900
2024-10-21	0.510	0.510	0.500	0.500	0.500	397,300
2024-10-18	0.510	0.510	0.500	0.510	0.510	1,047,200
2024-10-17	0.510	0.520	0.500	0.510	0.510	394,900
2024-10-16	0.500	0.520	0.490	0.500	0.500	2,922,300
2024-10-15	0.520	0.520	0.490	0.490	0.490	6,890,000
2024-10-11	0.520	0.530	0.510	0.520	0.520	4,241,800
2024-10-10	0.530	0.530	0.510	0.510	0.510	2,605,600
2024-10-09	0.530	0.530	0.520	0.520	0.520	1,089,500
2024-10-08	0.520	0.530	0.520	0.520	0.520	1,289,500
2024-10-07	0.530	0.530	0.510	0.520	0.520	1,379,900
2024-10-04	0.530	0.530	0.510	0.520	0.520	6,799,900
2024-10-03	0.540	0.560	0.530	0.530	0.530	15,923,900
2024-10-02	0.530	0.540	0.530	0.530	0.530	1,160,400
2024-10-01	0.530	0.540	0.520	0.530	0.530	3,642,500
2024-09-30	0.540	0.540	0.520	0.530	0.530	1,271,600
2024-09-27	0.530	0.540	0.520	0.530	0.530	3,356,400
2024-09-26	0.530	0.540	0.520	0.530	0.530	4,605,400
2024-09-25	0.540	0.550	0.530	0.540	0.540	3,024,600
2024-09-24	0.540	0.550	0.540	0.550	0.550	4,157,100
2024-09-23	0.560	0.560	0.540	0.550	0.550	5,799,900
2024-09-20	0.580	0.580	0.550	0.550	0.550	7,174,900
2024-09-19	0.570	0.580	0.560	0.570	0.570	5,970,000
2024-09-18	0.560	0.580	0.550	0.560	0.560	13,244,400
2024-09-17	0.550	0.570	0.550	0.550	0.550	7,060,000
2024-09-16	0.530	0.570	0.530	0.550	0.550	21,973,800
2024-09-13	0.540	0.540	0.520	0.530	0.530	4,730,600
2024-09-12	0.530	0.550	0.530	0.530	0.530	8,233,500
2024-09-11	0.530	0.540	0.520	0.530	0.530	3,380,000
2024-09-10	0.530	0.550	0.520	0.540	0.540	5,546,600
2024-09-09	0.530	0.540	0.520	0.520	0.520	5,254,900
2024-09-06	0.510	0.530	0.500	0.520	0.520	5,923,600
2024-09-05	0.500	0.510	0.490	0.500	0.500	3,654,200
2024-09-04	0.490	0.510	0.490	0.490	0.490	1,353,400
2024-09-03	0.500	0.510	0.490	0.500	0.500	1,354,200
2024-09-02	0.500	0.510	0.490	0.500	0.500	738,400
2024-08-30	0.500	0.510	0.490	0.500	0.500	1,330,100
2024-08-29	0.500	0.510	0.490	0.490	0.490	1,223,200
2024-08-28	0.500	0.520	0.500	0.500	0.500	491,100
2024-08-27	0.500	0.510	0.500	0.500	0.500	1,122,000
2024-08-26	0.500	0.510	0.500	0.500	0.500	678,300
2024-08-23	0.500	0.510	0.500	0.500	0.500	756,000
2024-08-22	0.500	0.510	0.490	0.500	0.500	1,359,800
2024-08-21	0.490	0.500	0.480	0.490	0.490	485,800
2024-08-20	0.500	0.500	0.480	0.480	0.480	1,224,400
2024-08-19	0.470	0.500	0.470	0.490	0.490	1,880,700
2024-08-16	0.460	0.480	0.460	0.470	0.470	970,000
2024-08-15	0.460	0.470	0.460	0.460	0.460	731,000
2024-08-14	0.460	0.470	0.460	0.460	0.460	1,495,100
2024-08-13	0.460	0.470	0.450	0.460	0.460	900,600
2024-08-09	0.460	0.480	0.460	0.460	0.460	1,910,700
2024-08-08	0.470	0.470	0.460	0.460	0.460	738,600
2024-08-07	0.460	0.470	0.460	0.460	0.460	571,300
2024-08-06	0.460	0.480	0.440	0.450	0.450	2,604,300
2024-08-05	0.500	0.500	0.450	0.460	0.460	5,816,500
2024-08-02	0.510	0.520	0.500	0.500	0.500	1,060,400
2024-08-01	0.510	0.520	0.510	0.520	0.520	577,800
2024-07-31	0.520	0.520	0.510	0.510	0.510	1,152,900
2024-07-30	0.500	0.520	0.500	0.510	0.510	3,824,800

← NewerPage 9 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.