Rich Sport PCL (BKK:RSP)
Thailand · Delayed Price · Currency is THB 1.140
-0.030 (-2.56%)
Nov 9, 2026, 4:39 PM ICT
Rich Sport PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 80,700 |
| Nov 6, 2026 | 1.12 | 1.17 | 1.12 | 1.17 | 1.17 | - | 89,400 |
| Nov 5, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 74,400 |
| Nov 4, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | - | 101,800 |
| Nov 3, 2026 | 1.20 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 61,753 |
| Nov 2, 2026 | 1.20 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 245,100 |
| Oct 30, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 206,801 |
| Oct 29, 2026 | 1.15 | 1.22 | 1.14 | 1.17 | 1.17 | 0.86% | 759,300 |
| Oct 28, 2026 | 1.20 | 1.36 | 1.14 | 1.16 | 1.16 | -2.52% | 4,428,801 |
| Oct 27, 2026 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | 0.85% | 110,901 |
| Oct 26, 2026 | 1.16 | 1.30 | 1.16 | 1.18 | 1.18 | -1.67% | 777,310 |
| Oct 22, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 261,348 |
| Oct 21, 2026 | 1.14 | 1.24 | 1.14 | 1.21 | 1.21 | 9.01% | 799,918 |
| Oct 20, 2026 | 1.11 | 1.19 | 1.10 | 1.11 | 1.11 | 0.91% | 555,501 |
| Oct 19, 2026 | 1.13 | 1.20 | 1.10 | 1.10 | 1.10 | -1.79% | 775,601 |
| Oct 15, 2026 | 1.12 | 1.26 | 1.10 | 1.12 | 1.12 | -1.75% | 4,782,802 |
| Oct 14, 2026 | 1.08 | 1.16 | 1.08 | 1.14 | 1.14 | 5.56% | 1,365,307 |
| Oct 12, 2026 | 1.06 | 1.20 | 1.06 | 1.08 | 1.08 | 1.89% | 2,300,950 |
| Oct 9, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 3,701 |
| Oct 8, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 0.97% | 11,900 |
| Oct 7, 2026 | 1.07 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 13,400 |
| Oct 6, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 2.88% | 72,700 |
| Oct 5, 2026 | 1.02 | 1.13 | 1.02 | 1.04 | 1.04 | - | 898,600 |
| Oct 2, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | -0.95% | 37,900 |
| Oct 1, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 2.94% | 55,100 |
| Sep 30, 2026 | 1.01 | 1.04 | 1.01 | 1.02 | 1.02 | - | 28,347 |
| Sep 29, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | -2.86% | 97,500 |
| Sep 28, 2026 | 1.06 | 1.06 | 1.02 | 1.05 | 1.05 | 0.96% | 62,805 |
| Sep 25, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 16,300 |
| Sep 24, 2026 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 2.91% | 12,901 |
| Sep 23, 2026 | 1.05 | 1.06 | 1.00 | 1.03 | 1.03 | -1.90% | 5,600 |
| Sep 22, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | - | 54,101 |
| Sep 21, 2026 | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | - | 61,100 |
| Sep 18, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -1.87% | 16,801 |
| Sep 17, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 69,400 |
| Sep 16, 2026 | 1.07 | 1.09 | 1.05 | 1.05 | 1.05 | -1.87% | 56,500 |
| Sep 15, 2026 | 1.05 | 1.08 | 1.04 | 1.07 | 1.07 | 2.88% | 7,400 |
| Sep 14, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | -0.95% | 46,800 |
| Sep 11, 2026 | 1.06 | 1.10 | 1.02 | 1.05 | 1.05 | - | 130,700 |
| Sep 10, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 206,600 |
| Sep 9, 2026 | 1.07 | 1.10 | 1.05 | 1.05 | 1.05 | -0.94% | 137,406 |
| Sep 8, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | - | 63,310 |
| Sep 7, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 51,300 |
| Sep 4, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.93% | 129,504 |
| Sep 3, 2026 | 1.07 | 1.11 | 1.06 | 1.07 | 1.07 | - | 448,909 |
| Sep 2, 2026 | 1.05 | 1.13 | 1.05 | 1.07 | 1.07 | 1.90% | 739,802 |
| Sep 1, 2026 | 1.05 | 1.10 | 1.04 | 1.05 | 1.05 | - | 222,100 |
| Aug 31, 2026 | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | - | 145,601 |
| Aug 28, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 91,009 |
| Aug 27, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 236,110 |