Raja Ferry Port Public Company Limited (RP.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 1.2000 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 47,400 |
| 27 June 2024 | 1.2000 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 58,400 |
| 26 June 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 25 June 2024 | 1.1600 | 1.2100 | 1.1600 | 1.1900 | 1.1900 | 55,300 |
| 24 June 2024 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 34,600 |
| 21 June 2024 | 1.1200 | 1.2000 | 1.1200 | 1.1800 | 1.1800 | 37,400 |
| 20 June 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 54,600 |
| 19 June 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 18 June 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 June 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2700 | 1.2700 | 61,800 |
| 14 June 2024 | 1.2700 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 33,000 |
| 13 June 2024 | 1.3400 | 1.3400 | 1.3200 | 1.3200 | 1.3200 | 8,100 |
| 12 June 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 500 |
| 11 June 2024 | 1.2700 | 1.2900 | 1.2400 | 1.2900 | 1.2900 | 55,800 |
| 10 June 2024 | 1.3000 | 1.3000 | 1.2100 | 1.2900 | 1.2900 | 63,300 |
| 07 June 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 16,100 |
| 06 June 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 4,600 |
| 05 June 2024 | 1.2700 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 27,000 |
| 04 June 2024 | 1.3300 | 1.3300 | 1.2800 | 1.2800 | 1.2800 | 62,700 |
| 31 May 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 1,300 |
| 30 May 2024 | 1.3800 | 1.3800 | 1.3500 | 1.3800 | 1.3800 | 3,200 |
| 29 May 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3900 | 1.3900 | 33,600 |
| 28 May 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 34,300 |
| 27 May 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 8,500 |
| 24 May 2024 | 1.3300 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 700 |
| 23 May 2024 | 1.3300 | 1.3400 | 1.3000 | 1.3200 | 1.3200 | 71,700 |
| 21 May 2024 | 1.3600 | 1.3800 | 1.3200 | 1.3200 | 1.3200 | 51,100 |
| 20 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 May 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3700 | 1.3700 | 79,900 |
| 16 May 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 May 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 109,200 |
| 14 May 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3800 | 1.3800 | 239,700 |
| 13 May 2024 | 1.3800 | 1.4000 | 1.3700 | 1.3900 | 1.3900 | 68,000 |
| 10 May 2024 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 28,900 |
| 09 May 2024 | 1.3900 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 100,000 |
| 08 May 2024 | 1.3800 | 1.4500 | 1.3600 | 1.3800 | 1.3800 | 1,264,300 |
| 07 May 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 03 May 2024 | 1.4000 | 1.4400 | 1.3800 | 1.3800 | 1.3800 | 386,700 |
| 02 May 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 46,700 |
| 30 Apr 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3500 | 1.3500 | 91,400 |
| 29 Apr 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 64,800 |
| 26 Apr 2024 | 1.3300 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 105,500 |
| 25 Apr 2024 | 1.3600 | 1.3900 | 1.3600 | 1.3700 | 1.3700 | 114,300 |
| 24 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 23 Apr 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.4100 | 145,900 |
| 22 Apr 2024 | 1.3600 | 1.4400 | 1.3600 | 1.3900 | 1.3900 | 567,200 |
| 19 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 18 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 17 Apr 2024 | 1.5100 | 1.7100 | 1.4500 | 1.4500 | 1.4500 | 12,887,400 |
| 11 Apr 2024 | 1.4400 | 1.5100 | 1.4400 | 1.5000 | 1.5000 | 520,600 |
| 10 Apr 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 76,300 |
| 09 Apr 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 45,500 |
| 05 Apr 2024 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 110,900 |
| 04 Apr 2024 | 1.4600 | 1.5300 | 1.4400 | 1.4500 | 1.4500 | 254,300 |
| 03 Apr 2024 | 1.5100 | 1.6100 | 1.4600 | 1.4600 | 1.4600 | 3,936,800 |
| 02 Apr 2024 | 1.4800 | 1.5100 | 1.4500 | 1.5100 | 1.5100 | 452,200 |
| 01 Apr 2024 | 1.5200 | 1.5400 | 1.4600 | 1.4700 | 1.4700 | 769,600 |
| 29 Mar 2024 | 1.4400 | 1.4900 | 1.4300 | 1.4900 | 1.4900 | 562,200 |
| 28 Mar 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 27 Mar 2024 | 1.4000 | 1.6200 | 1.3900 | 1.4700 | 1.4700 | 10,466,000 |
| 26 Mar 2024 | 1.4000 | 1.5500 | 1.3800 | 1.3900 | 1.3900 | 4,713,900 |
| 25 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 38,600 |
| 22 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 21 Mar 2024 | 1.3900 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 81,200 |
| 20 Mar 2024 | 1.4100 | 1.4200 | 1.3800 | 1.3800 | 1.3800 | 58,200 |
| 19 Mar 2024 | 1.4200 | 1.4600 | 1.4000 | 1.4100 | 1.4100 | 229,300 |
| 18 Mar 2024 | 1.4000 | 1.4400 | 1.4000 | 1.4000 | 1.4000 | 52,100 |
| 15 Mar 2024 | 1.4300 | 1.4900 | 1.4000 | 1.4000 | 1.4000 | 435,100 |
| 14 Mar 2024 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | 1.4300 | 366,600 |
| 13 Mar 2024 | 1.4300 | 1.4300 | 1.3800 | 1.3900 | 1.3900 | 26,000 |
| 12 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 11 Mar 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 29,800 |
| 08 Mar 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 20,300 |
| 07 Mar 2024 | 1.3900 | 1.3900 | 1.3200 | 1.3700 | 1.3700 | 65,200 |
| 06 Mar 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 57,900 |
| 05 Mar 2024 | 1.3200 | 1.3300 | 1.3100 | 1.3100 | 1.3100 | 43,400 |
| 04 Mar 2024 | 1.3200 | 1.3500 | 1.3000 | 1.3200 | 1.3200 | 67,200 |
| 01 Mar 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3400 | 1.3400 | 84,800 |
| 29 Feb 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3400 | 1.3400 | 275,500 |
| 28 Feb 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4000 | 1.4000 | 864,700 |
| 27 Feb 2024 | 1.4100 | 1.4100 | 1.3400 | 1.3900 | 1.3900 | 302,600 |
| 23 Feb 2024 | 1.4300 | 1.4500 | 1.4300 | 1.4300 | 1.4300 | 26,300 |
| 22 Feb 2024 | 1.4400 | 1.4600 | 1.4000 | 1.4500 | 1.4500 | 192,000 |
| 21 Feb 2024 | 1.4400 | 1.4600 | 1.4300 | 1.4400 | 1.4400 | 103,100 |
| 20 Feb 2024 | 1.5000 | 1.5300 | 1.4300 | 1.4300 | 1.4300 | 258,800 |
| 19 Feb 2024 | 1.4800 | 1.5400 | 1.4800 | 1.4900 | 1.4900 | 472,900 |
| 16 Feb 2024 | 1.5000 | 1.5300 | 1.4800 | 1.4800 | 1.4800 | 322,100 |
| 15 Feb 2024 | 1.5100 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 853,100 |
| 14 Feb 2024 | 1.5900 | 1.7000 | 1.5000 | 1.5000 | 1.5000 | 8,004,700 |
| 13 Feb 2024 | 1.6500 | 1.6700 | 1.5800 | 1.6100 | 1.6100 | 1,307,500 |
| 12 Feb 2024 | 1.6800 | 1.7400 | 1.6300 | 1.6500 | 1.6500 | 5,139,300 |
| 09 Feb 2024 | 1.4300 | 1.7800 | 1.4000 | 1.7100 | 1.7100 | 26,304,600 |
| 08 Feb 2024 | 1.4000 | 1.4500 | 1.3700 | 1.4200 | 1.4200 | 325,400 |
| 07 Feb 2024 | 1.4600 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 61,300 |
| 06 Feb 2024 | 1.4000 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 52,600 |
| 05 Feb 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4000 | 1.4000 | 71,500 |
| 02 Feb 2024 | 1.3800 | 1.4100 | 1.3400 | 1.3700 | 1.3700 | 71,600 |
| 01 Feb 2024 | 1.3800 | 1.4300 | 1.3200 | 1.3700 | 1.3700 | 249,000 |
| 31 Jan 2024 | 1.3800 | 1.5800 | 1.3800 | 1.3800 | 1.3800 | 3,718,900 |
| 30 Jan 2024 | 1.4100 | 1.4300 | 1.3900 | 1.4000 | 1.4000 | 63,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.