Richy Place 2002 Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.460	1.480	1.420	1.420	1.280	37,120,341
2022-02-04	1.420	1.450	1.410	1.450	1.307	21,176,106
2022-02-03	1.440	1.440	1.400	1.420	1.280	22,757,535
2022-02-02	1.470	1.480	1.430	1.430	1.289	47,730,252
2022-02-01	1.430	1.470	1.430	1.450	1.307	52,315,876
2022-01-31	1.470	1.500	1.420	1.430	1.289	121,586,225
2022-01-28	1.390	1.520	1.380	1.490	1.343	150,980,335
2022-01-27	1.390	1.390	1.340	1.370	1.235	18,750,219
2022-01-26	1.370	1.420	1.370	1.390	1.253	27,678,774
2022-01-25	1.390	1.400	1.340	1.360	1.226	38,752,061
2022-01-24	1.390	1.430	1.390	1.400	1.262	44,976,532
2022-01-21	1.400	1.420	1.370	1.380	1.244	38,691,138
2022-01-20	1.410	1.450	1.380	1.390	1.253	76,062,390
2022-01-19	1.340	1.430	1.340	1.420	1.280	91,168,301
2022-01-18	1.370	1.380	1.340	1.340	1.208	14,341,767
2022-01-17	1.340	1.380	1.340	1.370	1.235	22,834,782
2022-01-14	1.370	1.410	1.330	1.330	1.199	47,574,114
2022-01-13	1.350	1.370	1.330	1.360	1.226	15,963,408
2022-01-12	1.330	1.350	1.320	1.350	1.217	15,239,367
2022-01-11	1.310	1.330	1.300	1.310	1.181	13,279,045
2022-01-10	1.310	1.310	1.290	1.300	1.172	5,206,781
2022-01-07	1.310	1.310	1.290	1.300	1.172	4,990,818
2022-01-06	1.300	1.310	1.280	1.300	1.172	7,920,509
2022-01-05	1.270	1.310	1.260	1.300	1.172	14,621,500
2022-01-04	1.260	1.290	1.260	1.270	1.145	4,716,125
2021-12-30	1.230	1.260	1.230	1.260	1.136	9,171,802
2021-12-29	1.270	1.270	1.260	1.260	1.136	2,171,136
2021-12-28	1.280	1.290	1.260	1.270	1.145	2,487,465
2021-12-27	1.280	1.290	1.270	1.280	1.154	2,219,894
2021-12-24	1.280	1.280	1.260	1.280	1.154	4,037,885
2021-12-23	1.260	1.280	1.250	1.270	1.145	5,196,591
2021-12-22	1.250	1.260	1.240	1.250	1.127	3,632,913
2021-12-21	1.220	1.250	1.220	1.240	1.118	5,260,361
2021-12-20	1.310	1.310	1.220	1.230	1.109	38,203,114
2021-12-17	1.330	1.340	1.310	1.310	1.181	7,433,798
2021-12-16	1.320	1.350	1.320	1.320	1.190	27,418,436
2021-12-15	1.310	1.330	1.300	1.310	1.181	12,413,768
2021-12-14	1.310	1.320	1.290	1.310	1.181	9,106,060
2021-12-13	1.350	1.360	1.300	1.300	1.172	24,087,059
2021-12-09	1.330	1.340	1.310	1.340	1.208	18,056,749
2021-12-08	1.320	1.340	1.310	1.310	1.181	11,662,116
2021-12-07	1.300	1.340	1.300	1.310	1.181	22,175,717
2021-12-03	1.300	1.310	1.280	1.290	1.163	4,788,003
2021-12-02	1.290	1.310	1.280	1.290	1.163	4,675,365
2021-12-01	1.280	1.300	1.270	1.280	1.154	7,054,356
2021-11-30	1.290	1.310	1.270	1.280	1.154	4,853,965
2021-11-29	1.290	1.310	1.270	1.290	1.163	6,692,335
2021-11-26	1.310	1.320	1.280	1.290	1.163	10,624,814
2021-11-25	1.300	1.320	1.300	1.310	1.181	3,241,528
2021-11-24	1.310	1.320	1.300	1.310	1.181	20,310,062
2021-11-23	1.340	1.350	1.340	1.340	1.202	16,448,570
2021-11-22	1.350	1.360	1.330	1.340	1.202	15,809,665
2021-11-19	1.350	1.380	1.330	1.340	1.202	24,894,963
2021-11-18	1.340	1.360	1.330	1.340	1.202	8,942,255
2021-11-17	1.330	1.350	1.320	1.340	1.202	16,388,666
2021-11-16	1.380	1.400	1.330	1.330	1.193	18,792,105
2021-11-15	1.410	1.440	1.360	1.380	1.238	30,386,006
2021-11-12	1.440	1.470	1.400	1.400	1.256	50,073,043
2021-11-11	1.350	1.430	1.350	1.420	1.274	46,254,252
2021-11-10	1.330	1.360	1.320	1.350	1.211	5,655,338

← NewerPage 20 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.