Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.080	1.080	1.030	1.050	1.013	2,013,619
2022-05-10	1.020	1.080	0.990	1.070	1.032	3,895,959
2022-05-09	1.060	1.070	1.010	1.020	0.984	4,193,681
2022-05-06	1.100	1.100	1.060	1.080	1.042	2,634,431
2022-05-05	1.110	1.140	1.100	1.100	1.061	6,827,287
2022-05-03	1.180	1.190	1.150	1.170	1.055	4,491,287
2022-04-29	1.170	1.180	1.160	1.180	1.064	1,983,332
2022-04-28	1.150	1.170	1.150	1.160	1.046	1,009,910
2022-04-27	1.190	1.190	1.140	1.150	1.037	10,472,840
2022-04-26	1.200	1.200	1.180	1.190	1.073	3,902,127
2022-04-25	1.160	1.200	1.160	1.200	1.082	11,532,165
2022-04-22	1.190	1.190	1.160	1.180	1.064	3,687,260
2022-04-21	1.200	1.200	1.170	1.180	1.064	3,875,502
2022-04-20	1.190	1.200	1.180	1.190	1.073	1,661,415
2022-04-19	1.150	1.180	1.150	1.180	1.064	4,625,182
2022-04-18	1.180	1.180	1.140	1.150	1.037	12,436,887
2022-04-12	1.180	1.190	1.160	1.190	1.073	3,277,029
2022-04-11	1.220	1.220	1.150	1.180	1.064	13,787,122
2022-04-08	1.220	1.220	1.200	1.220	1.100	7,734,897
2022-04-07	1.280	1.280	1.200	1.220	1.100	24,026,687
2022-04-05	1.290	1.300	1.260	1.270	1.145	11,705,396
2022-04-04	1.290	1.320	1.270	1.280	1.154	30,904,853
2022-04-01	1.280	1.290	1.270	1.290	1.163	2,592,105
2022-03-31	1.280	1.290	1.270	1.280	1.154	3,808,664
2022-03-30	1.270	1.280	1.260	1.280	1.154	5,763,508
2022-03-29	1.280	1.280	1.250	1.270	1.145	2,431,694
2022-03-28	1.260	1.270	1.240	1.260	1.136	3,648,801
2022-03-25	1.270	1.270	1.240	1.250	1.127	4,733,547
2022-03-24	1.260	1.280	1.260	1.270	1.145	2,743,536
2022-03-23	1.270	1.310	1.260	1.270	1.145	18,917,686
2022-03-22	1.270	1.280	1.250	1.260	1.136	2,184,942
2022-03-21	1.280	1.290	1.260	1.270	1.145	5,658,211
2022-03-18	1.240	1.300	1.230	1.280	1.154	11,974,501
2022-03-17	1.230	1.250	1.230	1.230	1.109	2,685,787
2022-03-16	1.210	1.240	1.210	1.220	1.100	1,774,491
2022-03-15	1.260	1.260	1.200	1.220	1.100	5,687,137
2022-03-14	1.250	1.280	1.230	1.250	1.127	8,045,529
2022-03-11	1.220	1.250	1.210	1.240	1.118	4,135,731
2022-03-10	1.230	1.240	1.210	1.220	1.100	2,930,787
2022-03-09	1.200	1.220	1.160	1.220	1.100	6,440,214
2022-03-08	1.180	1.210	1.120	1.170	1.055	24,203,751
2022-03-07	1.210	1.250	1.160	1.180	1.064	21,295,867
2022-03-04	1.260	1.280	1.200	1.220	1.100	22,023,742
2022-03-03	1.310	1.330	1.270	1.280	1.154	20,529,531
2022-03-02	1.320	1.330	1.300	1.310	1.181	7,430,730
2022-03-01	1.300	1.330	1.290	1.320	1.190	14,431,286
2022-02-28	1.340	1.350	1.320	1.340	1.208	3,882,186
2022-02-25	1.340	1.360	1.330	1.340	1.208	6,525,898
2022-02-24	1.360	1.370	1.310	1.330	1.199	13,498,295
2022-02-23	1.370	1.380	1.350	1.370	1.235	8,572,891
2022-02-22	1.320	1.370	1.320	1.360	1.226	21,074,863
2022-02-21	1.340	1.350	1.330	1.340	1.208	4,386,647
2022-02-18	1.350	1.360	1.330	1.340	1.208	9,273,154
2022-02-17	1.340	1.370	1.340	1.340	1.208	12,228,046
2022-02-15	1.320	1.350	1.320	1.340	1.208	19,530,690
2022-02-14	1.410	1.410	1.320	1.320	1.190	42,768,467
2022-02-11	1.480	1.480	1.410	1.420	1.280	72,478,020
2022-02-10	1.440	1.510	1.430	1.500	1.352	106,916,850
2022-02-09	1.440	1.470	1.430	1.440	1.298	28,000,145
2022-02-08	1.420	1.480	1.420	1.440	1.298	95,260,761

← NewerPage 19 of 21 · 1,218 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.