SET · RICHY · stock
Richy Place 2002 Public Company Limited (RICHY) stock price history
Every SET trading session of Richy Place 2002 Public Company Limited from Aug 7, 2014 to Sep 28, 2026: 2,957 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RICHY adjusted close, 2014 to 2026
- THB 2.20
- All time high, 2014
- THB 0.3200
- 52 week high, THB 0.1300 low
- 2,957
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
RICHY key facts
- Richy Place 2002 Public Company Limited (RICHY) closed at THB 0.1500 on Sep 28, 2026 on SET.
- RICHY's all time high close is THB 2.20, set on Aug 7, 2014; its all time low close is THB 0.1400 on Jan 7, 2026.
- RICHY's 52 week range is THB 0.1300 to THB 0.3200.
- RICHY returned -44.4% over the year to Sep 28, 2026 and -88.2% over five years.
- Over ten years RICHY returned -83%, -16.4% a year compounded.
- RICHY's deepest drawdown was -93.6% from Aug 7, 2014 to Jan 7, 2026.
- DataCedar holds 2,957 daily sessions of RICHY history from Aug 7, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RICHY price chart, 2014 to 2026
RICHY returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -6.2% |
| 6 months | -6.2% |
| Year to date | 0.0% |
| 1 year | -44.4% |
| 3 years | -76.9% |
| 5 years | -88.2% |
| 10 years | -83.2% |
| Since Aug 7, 2014 | -93.2% |
| Compound annual growth, 12.1 years | -19.8% |
RICHY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.20 on Aug 7, 2014
- All time low close
- THB 0.1400 on Jan 7, 2026
- 52 week high
- THB 0.3200 on Sep 29, 2025
- 52 week low
- THB 0.1300 on Jun 8, 2026
- Deepest drawdown
- -93.6% from Aug 7, 2014 to Jan 7, 2026, not yet recovered
- Best single session
- +26.2% on Dec 30, 2024
- Worst single session
- -19.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 78.7%
- Sessions closing higher, 1 year
- 24%
- Best calendar year
- 2021, +88%
- Worst calendar year
- 2025, -72%
RICHY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Aug 7, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.1400 | THB 0.2000 | THB 0.1300 | THB 0.1500 | 0.0% | 160.3M | 186 |
| 2025 | THB 0.5200 | THB 0.5200 | THB 0.1400 | THB 0.1500 | -71.7% | 241.6M | 242 |
| 2024 | THB 0.6300 | THB 0.8000 | THB 0.3900 | THB 0.5300 | -18.5% | 88M | 243 |
| 2023 | THB 0.7909 | THB 0.8488 | THB 0.5400 | THB 0.6500 | -15.8% | 75.2M | 243 |
| 2022 | THB 1.14 | THB 1.37 | THB 0.6848 | THB 0.7716 | -32.1% | 2B | 241 |
| 2021 | THB 0.5942 | THB 1.47 | THB 0.5684 | THB 1.14 | +88.4% | 5.1B | 241 |
| 2020 | THB 0.7080 | THB 0.7158 | THB 0.3540 | THB 0.6028 | -13.9% | 364.8M | 243 |
| 2019 | THB 1.08 | THB 1.20 | THB 0.6293 | THB 0.7001 | -34.5% | 350.2M | 244 |
| 2018 | THB 1.14 | THB 1.36 | THB 1.00 | THB 1.07 | -5.5% | 912.3M | 245 |
| 2017 | THB 0.8307 | THB 1.20 | THB 0.8307 | THB 1.13 | +36.1% | 1.1B | 242 |
| 2016 | THB 0.7551 | THB 1.25 | THB 0.6473 | THB 0.8307 | +10.0% | 625.5M | 244 |
| 2015 | THB 1.41 | THB 1.78 | THB 0.6359 | THB 0.7551 | -46.3% | 547.2M | 244 |
| 2014 | THB 2.75 | THB 2.88 | THB 1.33 | THB 1.41 | n/a | 3.4B | 99 |
RICHY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.1500 | 0.0% |
| August 2026 | THB 0.1500 | -6.2% |
| July 2026 | THB 0.1600 | 0.0% |
| June 2026 | THB 0.1600 | -5.9% |
| May 2026 | THB 0.1700 | +6.3% |
| April 2026 | THB 0.1600 | 0.0% |
| March 2026 | THB 0.1600 | -11.1% |
| February 2026 | THB 0.1800 | +12.5% |
| January 2026 | THB 0.1600 | +6.7% |
| December 2025 | THB 0.1500 | -25.0% |
| November 2025 | THB 0.2000 | -13.0% |
| October 2025 | THB 0.2300 | -20.7% |
About the RICHY data
Daily bars. 2,957 sessions from Aug 7, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 7, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RICHY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RCL Regional Container Lines Public Company Limited
- RCL-R Regional Container Lines Public Company Limited
- READY Readyplanet Public Company Limited
- READY-R Readyplanet Public Company Limited
- RICHY-R Richy Place 2002 Public Company Limited
- RJH Rajthanee Hospital Public Company Limited
- RJH-R Rajthanee Hospital Public Company Limited
- RML Raimon Land Public Company Limited
Common questions
RICHY share price history
