Rich Sport PCL (BKK:RSP)
Thailand · Delayed Price · Currency is THB 1.170
-0.010 (-0.85%)
Sep 3, 2025, 11:40 AM ICT
Rich Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 92,600 |
| Sep 1, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 22,100 |
| Aug 29, 2025 | 1.18 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 105,200 |
| Aug 28, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 47,200 |
| Aug 27, 2025 | 1.18 | 1.30 | 1.17 | 1.18 | 1.18 | 0.85% | 327,901 |
| Aug 26, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 138,990 |
| Aug 25, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 345,142 |
| Aug 22, 2025 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 69,216 |
| Aug 21, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 36,658 |
| Aug 20, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 103,642 |
| Aug 19, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.68% | 88,803 |
| Aug 18, 2025 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | - | 381,700 |
| Aug 15, 2025 | 1.23 | 1.25 | 1.16 | 1.19 | 1.19 | -6.30% | 843,530 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 66,700 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.29 | - | 133,400 |
| Aug 8, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 45,634 |
| Aug 7, 2025 | 1.29 | 1.32 | 1.29 | 1.30 | 1.30 | 1.56% | 151,400 |
| Aug 6, 2025 | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 152,900 |
| Aug 5, 2025 | 1.27 | 1.30 | 1.27 | 1.27 | 1.27 | - | 1,491,700 |
| Aug 4, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 53,756 |
| Aug 1, 2025 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -1.54% | 202,178 |
| Jul 31, 2025 | 1.31 | 1.33 | 1.28 | 1.30 | 1.30 | - | 138,837 |
| Jul 30, 2025 | 1.30 | 1.41 | 1.29 | 1.30 | 1.30 | 1.56% | 944,803 |
| Jul 29, 2025 | 1.27 | 1.39 | 1.26 | 1.28 | 1.28 | 0.79% | 1,297,813 |
| Jul 25, 2025 | 1.28 | 1.29 | 1.24 | 1.27 | 1.27 | 1.60% | 774,700 |
| Jul 24, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 108,600 |
| Jul 23, 2025 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 132,400 |
| Jul 22, 2025 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -2.31% | 89,700 |
| Jul 21, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 23,315 |
| Jul 18, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 49,468 |
| Jul 17, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.30 | 1.56% | 38,400 |
| Jul 16, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 97,101 |
| Jul 15, 2025 | 1.30 | 1.31 | 1.27 | 1.30 | 1.30 | - | 70,600 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 16,300 |
| Jul 11, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 33,700 |
| Jul 9, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 7,900 |
| Jul 8, 2025 | 1.28 | 1.32 | 1.28 | 1.28 | 1.28 | 0.79% | 25,800 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -2.31% | 35,400 |
| Jul 4, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.30 | -2.26% | 48,100 |
| Jul 3, 2025 | 1.29 | 1.35 | 1.25 | 1.33 | 1.33 | 2.31% | 520,600 |
| Jul 2, 2025 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 5,209 |
| Jul 1, 2025 | 1.29 | 1.34 | 1.27 | 1.31 | 1.31 | 2.34% | 353,616 |
| Jun 30, 2025 | 1.28 | 1.28 | 1.24 | 1.28 | 1.28 | - | 8,400 |
| Jun 27, 2025 | 1.24 | 1.29 | 1.22 | 1.28 | 1.28 | 3.23% | 181,900 |
| Jun 26, 2025 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | - | 24,700 |
| Jun 25, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 3,500 |
| Jun 24, 2025 | 1.21 | 1.26 | 1.15 | 1.24 | 1.24 | 3.33% | 392,200 |
| Jun 23, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 26,702 |
| Jun 20, 2025 | 1.19 | 1.22 | 1.19 | 1.20 | 1.20 | - | 42,900 |
| Jun 19, 2025 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 42,000 |