Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.840	0.840	0.830	0.840	0.810	350,368
2022-11-07	0.830	0.850	0.830	0.830	0.801	157,824
2022-11-04	0.840	0.850	0.840	0.840	0.810	308,014
2022-11-03	0.840	0.840	0.830	0.840	0.810	843,666
2022-11-02	0.830	0.850	0.830	0.840	0.810	1,050,005
2022-11-01	0.850	0.850	0.830	0.830	0.801	340,634
2022-10-31	0.850	0.860	0.830	0.840	0.810	337,322
2022-10-28	0.840	0.860	0.840	0.850	0.820	176,693
2022-10-27	0.840	0.860	0.840	0.850	0.820	121,843
2022-10-26	0.850	0.860	0.840	0.850	0.820	508,453
2022-10-25	0.840	0.850	0.840	0.840	0.810	385,983
2022-10-21	0.850	0.860	0.840	0.840	0.810	472,455
2022-10-20	0.840	0.860	0.840	0.860	0.830	130,066
2022-10-19	0.860	0.870	0.840	0.850	0.820	400,317
2022-10-18	0.840	0.870	0.840	0.850	0.820	390,325
2022-10-17	0.850	0.860	0.840	0.840	0.810	303,316
2022-10-12	0.860	0.880	0.850	0.850	0.820	609,646
2022-10-11	0.850	0.860	0.840	0.860	0.830	396,619
2022-10-10	0.850	0.850	0.840	0.850	0.820	203,827
2022-10-07	0.840	0.860	0.840	0.840	0.810	322,472
2022-10-06	0.860	0.860	0.840	0.850	0.820	411,212
2022-10-05	0.840	0.860	0.840	0.850	0.820	299,991
2022-10-04	0.860	0.860	0.840	0.850	0.820	1,132,208
2022-10-03	0.870	0.890	0.850	0.860	0.830	535,538
2022-09-30	0.860	0.890	0.850	0.870	0.839	628,324
2022-09-29	0.870	0.890	0.860	0.870	0.839	1,335,094
2022-09-28	0.890	0.900	0.860	0.870	0.839	1,510,356
2022-09-27	0.900	0.960	0.880	0.880	0.849	5,541,466
2022-09-26	0.900	0.920	0.890	0.900	0.868	1,184,558
2022-09-23	0.900	0.910	0.890	0.900	0.868	579,577
2022-09-22	0.910	0.910	0.890	0.900	0.868	1,128,823
2022-09-21	0.890	0.940	0.880	0.900	0.868	7,789,665
2022-09-20	0.880	0.930	0.880	0.890	0.858	4,170,260
2022-09-19	0.890	0.890	0.870	0.880	0.849	428,789
2022-09-16	0.880	0.900	0.880	0.890	0.858	683,456
2022-09-15	0.890	0.900	0.880	0.890	0.858	647,816
2022-09-14	0.900	0.900	0.880	0.900	0.868	1,011,141
2022-09-13	0.910	0.910	0.880	0.910	0.878	903,316
2022-09-12	0.910	0.910	0.890	0.910	0.878	1,260,235
2022-09-09	0.870	0.910	0.870	0.900	0.868	3,891,226
2022-09-08	0.870	0.910	0.870	0.870	0.839	3,854,489
2022-09-07	0.830	0.880	0.830	0.870	0.839	6,096,567
2022-09-06	0.840	0.850	0.830	0.830	0.801	177,613
2022-09-05	0.840	0.850	0.830	0.840	0.810	714,497
2022-09-02	0.840	0.850	0.830	0.850	0.820	497,325
2022-09-01	0.860	0.860	0.830	0.850	0.820	735,705
2022-08-31	0.870	0.870	0.850	0.850	0.820	1,358,752
2022-08-30	0.840	0.860	0.830	0.850	0.820	1,657,858
2022-08-29	0.840	0.850	0.830	0.840	0.810	532,475
2022-08-26	0.840	0.850	0.830	0.850	0.820	310,988
2022-08-25	0.840	0.850	0.830	0.850	0.820	255,376
2022-08-24	0.840	0.850	0.830	0.830	0.801	820,650
2022-08-23	0.850	0.850	0.830	0.850	0.820	398,130
2022-08-22	0.850	0.860	0.830	0.860	0.830	506,135
2022-08-19	0.850	0.860	0.840	0.850	0.820	637,323
2022-08-18	0.850	0.860	0.850	0.850	0.820	418,399
2022-08-17	0.830	0.870	0.830	0.850	0.820	1,082,496
2022-08-16	0.860	0.870	0.830	0.830	0.801	502,258
2022-08-15	0.830	0.860	0.820	0.860	0.830	1,258,808
2022-08-11	0.850	0.850	0.830	0.830	0.801	481,673

← NewerPage 17 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-03	0.0040 THB
2022-05-05	0.0080 THB
2021-05-18	0.0050 THB
2020-04-24	0.0580 THB
2019-05-02	0.0287 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.