Rich Sport PCL (BKK:RSP)
Thailand · Delayed Price · Currency is THB 0.8900
-0.0100 (-1.11%)
At close: Mar 27, 2026
Rich Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -1.11% | 173,863 |
| Mar 26, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -2.17% | 281,504 |
| Mar 25, 2026 | 0.90 | 0.92 | 0.86 | 0.92 | 0.92 | 2.22% | 299,300 |
| Mar 24, 2026 | 0.90 | 0.94 | 0.86 | 0.90 | 0.90 | - | 424,000 |
| Mar 23, 2026 | 0.93 | 0.93 | 0.89 | 0.90 | 0.90 | -4.26% | 214,622 |
| Mar 20, 2026 | 0.94 | 0.95 | 0.89 | 0.94 | 0.94 | 2.17% | 115,127 |
| Mar 19, 2026 | 0.96 | 0.97 | 0.91 | 0.92 | 0.92 | -5.15% | 182,212 |
| Mar 18, 2026 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 1.04% | 23,872 |
| Mar 17, 2026 | 0.93 | 0.97 | 0.93 | 0.96 | 0.96 | 2.13% | 157,752 |
| Mar 16, 2026 | 0.96 | 0.96 | 0.91 | 0.94 | 0.94 | -2.08% | 156,710 |
| Mar 13, 2026 | 0.95 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 42,064 |
| Mar 12, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 62,021 |
| Mar 11, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 38,305 |
| Mar 10, 2026 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.03% | 50,006 |
| Mar 9, 2026 | 0.96 | 0.97 | 0.93 | 0.97 | 0.97 | -1.02% | 73,214 |
| Mar 6, 2026 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | -5.77% | 140,011 |
| Mar 5, 2026 | 1.06 | 1.06 | 0.96 | 1.04 | 1.04 | 5.05% | 43,346 |
| Mar 4, 2026 | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -8.33% | 350,299 |
| Mar 2, 2026 | 1.12 | 1.13 | 1.08 | 1.08 | 1.08 | -3.57% | 412,054 |
| Feb 27, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -2.61% | 627,836 |
| Feb 26, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 143,303 |
| Feb 25, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 42,700 |
| Feb 24, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | - | 24,800 |
| Feb 23, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 40,806 |
| Feb 20, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 541,930 |
| Feb 19, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 4.42% | 786,002 |
| Feb 18, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 62,801 |
| Feb 17, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.68% | 151,600 |
| Feb 16, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 112,200 |
| Feb 13, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 130,825 |
| Feb 12, 2026 | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | 0.88% | 335,001 |
| Feb 11, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 88,400 |
| Feb 10, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 74,420 |
| Feb 9, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | 0.89% | 31,707 |
| Feb 6, 2026 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -3.45% | 23,900 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 14,900 |
| Feb 4, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | 5.41% | 243,610 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | - | 222,600 |
| Feb 2, 2026 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | -0.89% | 279,300 |
| Jan 30, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 35,339 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 238,408 |
| Jan 28, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | 0.88% | 163,900 |
| Jan 27, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | - | 242,150 |
| Jan 26, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 1.79% | 230,005 |
| Jan 23, 2026 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 243,500 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 23,500 |
| Jan 21, 2026 | 1.16 | 1.21 | 1.16 | 1.18 | 1.18 | 1.72% | 532,700 |
| Jan 20, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 223,800 |
| Jan 19, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 2,610 |
| Jan 16, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -2.59% | 229,901 |