Rich Sport PCL (BKK:RSP)
Thailand · Delayed Price · Currency is THB 1.080
-0.040 (-3.57%)
Mar 2, 2026, 4:35 PM ICT
Rich Sport PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1.16 | 1.16 | 1.10 | 1.16 | 1.16 | - | 225,100 |
| Jan 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 220,900 |
| Jan 13, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 16,602 |
| Jan 12, 2026 | 1.12 | 1.18 | 1.11 | 1.15 | 1.15 | -4.17% | 148,917 |
| Jan 9, 2026 | 1.21 | 1.24 | 1.20 | 1.20 | 1.20 | -0.83% | 216,000 |
| Jan 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 249,802 |
| Jan 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 47,303 |
| Jan 6, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 50,608 |
| Jan 5, 2026 | 1.12 | 1.21 | 1.11 | 1.20 | 1.20 | - | 130,601 |
| Dec 30, 2025 | 1.17 | 1.21 | 1.16 | 1.20 | 1.20 | 2.56% | 28,400 |
| Dec 29, 2025 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 3,801 |
| Dec 26, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 1,616 |
| Dec 25, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 20,100 |
| Dec 24, 2025 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 18,402 |
| Dec 23, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | 38,921 |
| Dec 22, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | -0.83% | 9,110 |
| Dec 19, 2025 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | -0.82% | 36,415 |
| Dec 18, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 12,901 |