The Stock Exchange of Thailand - Companies/Securities in Focus

RSP : RICH SPORT PUBLIC COMPANY LIMITED

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
27/01/2023	2.54	2.56	2.52	2.54	0.00	0.00	288,200	731.74
26/01/2023	2.54	2.56	2.52	2.54	0.00	0.00	93,512	237.36
25/01/2023	2.60	2.60	2.50	2.54	-0.02	-0.78	373,301	948.94
24/01/2023	2.52	2.56	2.52	2.56	+0.04	+1.59	90,803	229.88
23/01/2023	2.48	2.56	2.46	2.52	+0.04	+1.61	74,800	187.44
20/01/2023	2.54	2.54	2.48	2.48	-0.06	-2.36	257,400	641.71
19/01/2023	2.58	2.60	2.50	2.54	-0.04	-1.55	242,502	614.12
18/01/2023	2.56	2.58	2.54	2.58	+0.04	+1.57	163,605	418.73
17/01/2023	2.56	2.56	2.52	2.54	0.00	0.00	168,802	427.67
16/01/2023	2.50	2.60	2.50	2.54	+0.04	+1.60	1,022,514	2,612.48
13/01/2023	2.46	2.50	2.46	2.50	+0.02	+0.81	201,201	500.47
12/01/2023	2.48	2.48	2.44	2.48	-0.02	-0.80	149,100	367.59
11/01/2023	2.50	2.50	2.46	2.50	+0.02	+0.81	61,401	151.29
10/01/2023	2.50	2.50	2.44	2.48	-0.02	-0.80	219,800	541.06
09/01/2023	2.52	2.52	2.46	2.50	+0.02	+0.81	425,700	1,056.41
06/01/2023	2.46	2.48	2.46	2.48	+0.02	+0.81	551,610	1,363.37
05/01/2023	2.44	2.54	2.42	2.46	+0.02	+0.82	1,108,511	2,758.95
04/01/2023	2.44	2.44	2.40	2.44	+0.02	+0.83	297,702	720.33
03/01/2023	2.40	2.44	2.40	2.42	+0.02	+0.83	371,901	898.69
30/12/2022	2.38	2.42	2.38	2.40	+0.04	+1.69	770,200	1,852.44
29/12/2022	2.38	2.40	2.34	2.36	-0.02	-0.84	297,510	704.00
28/12/2022	2.32	2.42	2.32	2.38	+0.08	+3.48	635,615	1,517.04
27/12/2022	2.32	2.38	2.28	2.30	+0.02	+0.88	615,600	1,430.19
26/12/2022	2.26	2.32	2.26	2.28	+0.02	+0.88	173,801	397.92
23/12/2022	2.28	2.28	2.22	2.26	0.00	0.00	103,802	233.78
22/12/2022	2.20	2.38	2.20	2.26	+0.04	+1.80	309,000	697.36
21/12/2022	2.24	2.26	2.18	2.22	-0.02	-0.89	609,788	1,346.00
20/12/2022	2.30	2.30	2.18	2.24	-0.06	-2.61	1,296,800	2,884.47
19/12/2022	2.30	2.30	2.28	2.30	+0.02	+0.88	127,100	291.17
16/12/2022	2.32	2.32	2.28	2.28	-0.04	-1.72	501,300	1,150.59
15/12/2022	2.30	2.34	2.30	2.32	0.00	0.00	125,700	290.58
14/12/2022	2.32	2.32	2.30	2.32	0.00	0.00	240,801	555.51
13/12/2022	2.30	2.34	2.28	2.32	0.00	0.00	174,801	403.09
09/12/2022	2.32	2.32	2.30	2.32	+0.02	+0.87	95,210	220.10
08/12/2022	2.30	2.32	2.28	2.30	+0.02	+0.88	202,700	467.14
07/12/2022	2.28	2.38	2.28	2.28	-0.02	-0.87	470,800	1,083.58
06/12/2022	2.42	2.44	2.28	2.30	-0.08	-3.36	11,132,266	26,695.52
02/12/2022	2.44	2.44	2.38	2.38	-0.04	-1.65	112,610	269.95
01/12/2022	2.42	2.42	2.40	2.42	+0.02	+0.83	103,000	248.51

The Information is provided for informative and educational purposes only.