Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.840	0.850	0.820	0.840	0.810	775,497
2022-08-09	0.850	0.860	0.840	0.840	0.810	206,614
2022-08-08	0.860	0.860	0.840	0.840	0.810	434,541
2022-08-05	0.840	0.850	0.840	0.840	0.810	540,699
2022-08-04	0.840	0.850	0.830	0.840	0.810	430,085
2022-08-03	0.840	0.850	0.830	0.840	0.810	332,002
2022-08-02	0.850	0.850	0.830	0.840	0.810	665,908
2022-08-01	0.840	0.850	0.830	0.840	0.810	668,773
2022-07-27	0.840	0.850	0.830	0.840	0.810	652,897
2022-07-26	0.860	0.860	0.830	0.840	0.810	436,669
2022-07-25	0.860	0.860	0.840	0.860	0.830	369,903
2022-07-22	0.850	0.860	0.830	0.860	0.830	460,281
2022-07-21	0.860	0.860	0.840	0.840	0.810	625,723
2022-07-20	0.880	0.880	0.850	0.850	0.820	947,139
2022-07-19	0.870	0.870	0.840	0.860	0.830	3,208,753
2022-07-18	0.870	0.880	0.850	0.870	0.839	934,705
2022-07-15	0.850	0.890	0.850	0.860	0.830	5,043,600
2022-07-14	0.830	0.850	0.820	0.830	0.801	411,502
2022-07-12	0.860	0.860	0.830	0.830	0.801	470,356
2022-07-11	0.830	0.850	0.810	0.830	0.801	283,693
2022-07-08	0.840	0.850	0.830	0.830	0.801	283,390
2022-07-07	0.850	0.860	0.820	0.850	0.820	511,383
2022-07-06	0.840	0.850	0.770	0.850	0.820	2,049,678
2022-07-05	0.900	0.910	0.840	0.840	0.810	3,404,698
2022-07-04	0.910	0.990	0.880	0.890	0.858	7,416,833
2022-07-01	0.920	0.920	0.900	0.910	0.878	623,887
2022-06-30	0.930	0.950	0.920	0.920	0.887	570,430
2022-06-29	0.950	0.950	0.930	0.930	0.897	274,452
2022-06-28	0.940	0.960	0.930	0.950	0.916	1,757,276
2022-06-27	0.920	0.940	0.920	0.940	0.907	1,378,195
2022-06-24	0.920	0.930	0.920	0.920	0.887	139,270
2022-06-23	0.940	0.950	0.910	0.910	0.878	553,259
2022-06-22	0.960	0.960	0.930	0.930	0.897	822,366
2022-06-21	0.960	0.960	0.950	0.950	0.916	606,997
2022-06-20	0.920	0.960	0.910	0.960	0.926	1,834,576
2022-06-17	0.910	0.940	0.900	0.920	0.887	2,997,325
2022-06-16	0.960	0.960	0.900	0.910	0.878	2,775,125
2022-06-15	0.950	0.960	0.940	0.950	0.916	1,875,668
2022-06-14	0.940	0.970	0.930	0.940	0.907	2,408,685
2022-06-13	0.990	0.990	0.940	0.940	0.907	5,137,498
2022-06-10	1.010	1.010	0.990	1.010	0.974	2,301,404
2022-06-09	1.000	1.040	0.990	1.000	0.965	15,279,876
2022-06-08	0.990	1.010	0.990	1.000	0.965	3,389,875
2022-06-07	0.990	1.000	0.980	0.990	0.955	2,652,432
2022-06-06	1.000	1.000	0.980	1.000	0.965	765,744
2022-06-02	0.990	1.010	0.990	1.000	0.965	2,428,901
2022-06-01	0.990	1.000	0.980	0.980	0.945	2,029,520
2022-05-31	0.990	0.990	0.970	0.990	0.955	1,726,184
2022-05-30	1.000	1.000	0.980	0.990	0.955	5,060,114
2022-05-27	0.980	1.000	0.970	0.990	0.955	4,901,986
2022-05-26	0.970	0.990	0.960	0.970	0.936	3,726,427
2022-05-25	1.000	1.010	0.950	0.960	0.926	8,626,345
2022-05-24	1.000	1.030	0.990	1.000	0.965	7,240,445
2022-05-23	1.010	1.020	0.990	1.000	0.965	1,752,406
2022-05-20	0.990	1.020	0.990	1.000	0.965	1,888,116
2022-05-19	0.990	1.000	0.970	0.990	0.955	2,802,216
2022-05-18	1.020	1.020	0.990	1.000	0.965	1,448,184
2022-05-17	0.970	1.010	0.930	1.000	0.965	9,098,822
2022-05-13	1.000	1.020	0.990	1.010	0.974	1,308,759
2022-05-12	1.050	1.060	0.980	0.990	0.955	5,434,687

← NewerPage 18 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.