Rich Sport PCL (BKK:RSP)
Thailand · Delayed Price · Currency is THB 1.040
-0.020 (-1.89%)
Sep 25, 2026, 4:27 PM ICT
Rich Sport PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | - | -0.94% | 16,400 |
| 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 |
| Aug 26, 2026 | 1.09 | 1.12 | 1.04 | 1.08 | 1.08 | 1.89% | 732,409 |
| Aug 25, 2026 | 1.01 | 1.22 | 1.01 | 1.06 | 1.06 | 4.95% | 6,241,421 |
| Aug 24, 2026 | 1.00 | 1.07 | 1.00 | 1.01 | 1.01 | 1.00% | 950,724 |
| Aug 21, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 1.01% | 274,606 |
| Aug 20, 2026 | 0.94 | 1.06 | 0.94 | 0.99 | 0.99 | 3.13% | 1,975,601 |
| Aug 19, 2026 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | 3.23% | 41,201 |
| Aug 18, 2026 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 156,400 |
| Aug 17, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 56,500 |
| Aug 14, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 22,200 |
| Aug 13, 2026 | 0.94 | 0.97 | 0.92 | 0.97 | 0.97 | 3.19% | 87,911 |
| Aug 11, 2026 | 0.96 | 0.98 | 0.94 | 0.94 | 0.94 | -2.08% | 155,603 |
| Aug 10, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 134,100 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 32,300 |
| Aug 6, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 2.11% | 115,060 |
| Aug 5, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 56,900 |
| Aug 4, 2026 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | - | 55,300 |
| Aug 3, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 17,608 |
| Jul 31, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | - | 73,600 |
| Jul 30, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 9,501 |
| Jul 27, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 37,200 |
| Jul 24, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 74,300 |
| Jul 23, 2026 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 132,801 |
| Jul 22, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | - | 29,304 |
| Jul 21, 2026 | 0.97 | 0.98 | 0.95 | 0.97 | 0.97 | 3.19% | 105,510 |
| Jul 20, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 81,801 |
| Jul 17, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 41,700 |
| Jul 16, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 55,802 |
| Jul 15, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | - | 200,400 |