Raja Ferry Port Public Co. Ltd. (RP) Historical Prices

Time Period

Events

TH:RP historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.62	0.66	0.61	0.61	0.61	0.00%	351,700	0.57
Nov 10, 2026	0.63	0.65	0.61	0.61	0.61	-1.61%	124,001	0.20
Nov 09, 2026	0.63	0.66	0.61	0.63	0.63	+1.61%	54,800	0.09
Nov 06, 2026	0.62	0.65	0.61	0.62	0.62	0.00%	91,000	0.15
Nov 05, 2026	0.65	0.67	0.62	0.62	0.62	-3.13%	123,400	0.20
Nov 04, 2026	0.63	0.65	0.62	0.64	0.64	+3.23%	114,001	0.18
Nov 03, 2026	0.62	0.70	0.62	0.62	0.62	+1.64%	537,201	0.78
Nov 02, 2026	0.64	0.64	0.61	0.61	0.61	0.00%	14,800	0.02
Oct 30, 2026	0.65	0.66	0.60	0.61	0.61	-6.15%	200,362	0.27
Oct 29, 2026	0.67	0.69	0.65	0.65	0.65	-2.99%	158,906	0.21
Oct 28, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	88,500	0.12
Oct 27, 2026	0.70	0.72	0.68	0.68	0.68	-1.45%	304,300	0.40
Oct 26, 2026	0.69	0.71	0.68	0.69	0.69	0.00%	67,300	0.09
Oct 23, 2026	0.69	0.72	0.69	0.69	0.69	0.00%	0	0.00
Oct 22, 2026	0.71	0.72	0.69	0.69	0.69	0.00%	208,401	0.28
Oct 21, 2026	0.68	0.75	0.68	0.69	0.69	+2.99%	1,885,911	2.58
Oct 20, 2026	0.69	0.72	0.67	0.67	0.67	-1.47%	189,600	0.26
Oct 19, 2026	0.73	0.73	0.68	0.68	0.68	-2.86%	248,600	0.33
Oct 16, 2026	0.70	0.73	0.70	0.70	0.70	0.00%	0	0.00
Oct 15, 2026	0.71	0.73	0.70	0.70	0.70	-2.78%	186,605	0.21
Oct 14, 2026	0.71	0.78	0.71	0.72	0.72	+2.86%	789,806	0.89
Oct 13, 2026	0.70	0.79	0.70	0.70	0.70	0.00%	0	0.00
Oct 12, 2026	0.73	0.79	0.70	0.70	0.70	-1.41%	1,211,769	1.39
Oct 09, 2026	0.73	0.74	0.69	0.71	0.71	-2.74%	36,865	0.04
Oct 08, 2026	0.73	0.75	0.71	0.73	0.73	+2.82%	118,001	0.14
Oct 07, 2026	0.72	0.74	0.69	0.71	0.71	-1.39%	187,500	0.22
Oct 06, 2026	0.72	0.77	0.71	0.72	0.72	-1.37%	392,100	0.45
Oct 05, 2026	0.71	0.74	0.71	0.73	0.73	-1.35%	113,500	0.13
Oct 02, 2026	0.71	0.78	0.70	0.74	0.74	+1.37%	849,403	0.99
Oct 01, 2026	0.72	0.75	0.71	0.73	0.73	+1.39%	205,205	0.24
Sep 30, 2026	0.78	0.78	0.72	0.72	0.72	-7.69%	223,463	0.26
Sep 29, 2026	0.77	0.82	0.76	0.78	0.78	+4.00%	1,211,883	1.37
Sep 28, 2026	0.79	0.80	0.74	0.75	0.75	0.00%	898,000	1.03
Sep 25, 2026	0.71	0.88	0.70	0.75	0.75	+4.17%	5,992,327	7.68
Sep 24, 2026	0.74	0.75	0.69	0.72	0.72	-2.70%	1,041,501	1.36
Sep 23, 2026	0.73	0.76	0.72	0.74	0.74	-2.63%	1,185,404	1.59
Sep 22, 2026	0.87	0.92	0.76	0.76	0.76	-3.80%	14,552,441	28.15
Sep 21, 2026	0.60	0.79	0.60	0.79	0.79	+31.67%	3,586,464	7.78
Sep 18, 2026	0.60	0.65	0.59	0.60	0.60	-1.64%	325,260	0.71
Sep 17, 2026	0.59	0.61	0.58	0.61	0.61	+7.02%	35,600	0.08
Sep 16, 2026	0.59	0.60	0.57	0.57	0.57	-5.00%	43,410	0.09
Sep 15, 2026	0.60	0.60	0.58	0.60	0.60	+1.69%	1,800	0.00
Sep 14, 2026	0.59	0.59	0.59	0.59	0.59	0.00%	46,835	0.10
Sep 11, 2026	0.60	0.60	0.59	0.59	0.59	-3.28%	41,600	0.08
Sep 10, 2026	0.60	0.61	0.60	0.61	0.61	+1.67%	1,200	0.00
Sep 09, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	67,701	0.14
Sep 08, 2026	0.61	0.62	0.61	0.61	0.61	-1.61%	27,000	0.05
Sep 07, 2026	0.61	0.63	0.60	0.62	0.62	+1.64%	19,500	0.04
Sep 04, 2026	0.60	0.61	0.60	0.61	0.61	0.00%	13,216	0.03
Sep 03, 2026	0.61	0.62	0.61	0.61	0.61	0.00%	86,426	0.17

Raja Ferry Port Public Co. Ltd. historical prices

Raja Ferry Port Public Co. Ltd. (RP) Historical Prices

Become an Expert with TipRanks Premium