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)
30/09/2022	2.42	2.42	2.38	2.42	0.00	0.00	85,200	205.37
29/09/2022	2.48	2.48	2.38	2.42	-0.02	-0.82	586,917	1,418.93
28/09/2022	2.36	2.48	2.34	2.44	+0.02	+0.83	790,600	1,888.16
27/09/2022	2.50	2.54	2.34	2.42	-0.12	-4.72	2,277,700	5,543.54
26/09/2022	2.56	2.62	2.50	2.54	-0.06	-2.31	1,121,601	2,837.82
23/09/2022	2.66	2.66	2.58	2.60	-0.04	-1.52	604,013	1,574.85
22/09/2022	2.64	2.66	2.60	2.64	0.00	0.00	475,356	1,245.99
21/09/2022	2.64	2.70	2.62	2.64	-0.04	-1.49	389,408	1,038.61
20/09/2022	2.64	2.70	2.62	2.68	+0.06	+2.29	1,005,410	2,668.22
19/09/2022	2.70	2.72	2.60	2.62	-0.10	-3.68	1,122,400	2,976.20
16/09/2022	2.76	2.78	2.70	2.72	-0.04	-1.45	740,900	2,023.71
15/09/2022	2.76	2.80	2.70	2.76	0.00	0.00	1,311,090	3,587.67
14/09/2022	2.70	2.76	2.70	2.76	0.00	0.00	1,062,300	2,899.94
13/09/2022	2.78	2.84	2.74	2.76	0.00	0.00	1,649,990	4,592.80
12/09/2022	2.70	2.82	2.70	2.76	+0.06	+2.22	2,277,110	6,303.89
09/09/2022	2.64	2.74	2.64	2.70	+0.10	+3.85	2,001,805	5,407.94
08/09/2022	2.60	2.66	2.58	2.60	+0.02	+0.78	860,200	2,254.68
07/09/2022	2.56	2.62	2.56	2.58	+0.02	+0.78	553,200	1,424.88
06/09/2022	2.58	2.60	2.56	2.56	-0.04	-1.54	396,400	1,023.10
05/09/2022	2.54	2.60	2.54	2.60	+0.04	+1.56	394,800	1,006.31
02/09/2022	2.56	2.56	2.50	2.56	0.00	0.00	663,600	1,677.42
01/09/2022	2.54	2.58	2.52	2.56	-0.02	-0.78	540,601	1,379.04
31/08/2022	2.60	2.64	2.50	2.58	-0.02	-0.77	1,152,601	2,938.19
30/08/2022	2.60	2.62	2.56	2.60	-0.02	-0.76	900,205	2,337.86
29/08/2022	2.64	2.66	2.60	2.62	-0.08	-2.96	608,100	1,594.74
26/08/2022	2.58	2.70	2.58	2.70	+0.10	+3.85	550,903	1,445.95
25/08/2022	2.56	2.62	2.56	2.60	+0.04	+1.56	1,073,200	2,758.64
24/08/2022	2.62	2.66	2.56	2.56	-0.08	-3.03	1,496,805	3,876.09
23/08/2022	2.58	2.68	2.56	2.64	+0.02	+0.76	2,232,610	5,842.60
22/08/2022	2.68	2.70	2.60	2.62	-0.06	-2.24	1,219,813	3,216.73
19/08/2022	2.78	2.78	2.64	2.68	-0.06	-2.19	1,301,464	3,485.40
18/08/2022	2.80	2.80	2.70	2.74	-0.02	-0.72	892,910	2,432.89
17/08/2022	2.74	2.82	2.72	2.76	0.00	0.00	1,397,700	3,859.22
16/08/2022	2.78	2.84	2.72	2.76	-0.08	-2.82	1,230,277	3,397.83
15/08/2022	2.86	2.86	2.62	2.84	-0.06	-2.07	2,011,109	5,574.07
11/08/2022	2.90	3.00	2.84	2.90	0.00	0.00	1,108,000	3,204.90
10/08/2022	3.00	3.00	2.88	2.90	-0.10	-3.33	2,117,005	6,181.13
09/08/2022	3.00	3.06	3.00	3.00	+0.02	+0.67	1,727,901	5,208.23
08/08/2022	3.00	3.04	2.96	2.98	+0.02	+0.68	2,169,403	6,533.09
05/08/2022	2.98	3.04	2.94	2.96	+0.02	+0.68	2,792,421	8,359.09
04/08/2022	3.06	3.06	2.92	2.94	-0.08	-2.65	3,180,106	9,470.63
03/08/2022	2.96	3.08	2.94	3.02	+0.02	+0.67	7,106,505	21,369.68
02/08/2022	2.86	3.00	2.80	3.00	+0.16	+5.63	10,317,346	30,483.52
01/08/2022	2.80	2.94	2.78	2.84	+0.06	+2.16	3,560,135	10,174.60

The Information is provided for informative and educational purposes only.