SET · RP · stock
Raja Ferry Port Public Company Limited (RP) stock price history
Every SET trading session of Raja Ferry Port Public Company Limited from Nov 12, 2015 to Sep 28, 2026: 2,647 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.
RP adjusted close, 2015 to 2026
- THB 12.98
- All time high, 2015
- THB 0.9200
- 52 week high, THB 0.4400 low
- 2,647
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
RP key facts
- Raja Ferry Port Public Company Limited (RP) closed at THB 0.7500 on Sep 28, 2026 on SET.
- RP's all time high close is THB 12.98, set on Nov 12, 2015; its all time low close is THB 0.4700 on May 13, 2026.
- RP's 52 week range is THB 0.4400 to THB 0.9200.
- RP returned -13.8% over the year to Sep 28, 2026 and -71.6% over five years.
- Over ten years RP returned -88%, -19.4% a year compounded.
- RP's deepest drawdown was -96.4% from Nov 12, 2015 to May 13, 2026.
- DataCedar holds 2,647 daily sessions of RP history from Nov 12, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RP price chart, 2015 to 2026
RP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +23.0% |
| 3 months | +13.6% |
| 6 months | +44.2% |
| Year to date | +21.0% |
| 1 year | -13.8% |
| 3 years | -60.5% |
| 5 years | -71.6% |
| 10 years | -88.4% |
| Since Nov 12, 2015 | -94.2% |
| Compound annual growth, 10.9 years | -23.1% |
RP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 12.98 on Nov 12, 2015
- All time low close
- THB 0.4700 on May 13, 2026
- 52 week high
- THB 0.9200 on Sep 22, 2026
- 52 week low
- THB 0.4400 on May 6, 2026
- Deepest drawdown
- -96.4% from Nov 12, 2015 to May 13, 2026, not yet recovered
- Best single session
- +31.9% on May 14, 2026
- Worst single session
- -16.5% on Mar 17, 2020
- Volatility, 1 year annualised
- 74.8%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2021, +89%
- Worst calendar year
- 2018, -45%
RP 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. 2015 starts on Nov 12, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6400 | THB 0.9200 | THB 0.4400 | THB 0.7500 | +21.0% | 81.2M | 186 |
| 2025 | THB 1.02 | THB 1.15 | THB 0.5600 | THB 0.6200 | -37.4% | 22.2M | 242 |
| 2024 | THB 1.47 | THB 1.78 | THB 0.9800 | THB 0.9900 | -33.6% | 118.6M | 243 |
| 2023 | THB 2.30 | THB 2.56 | THB 1.14 | THB 1.49 | -34.1% | 303.1M | 243 |
| 2022 | THB 2.38 | THB 3.58 | THB 1.89 | THB 2.26 | -2.6% | 341M | 241 |
| 2021 | THB 1.20 | THB 3.14 | THB 1.19 | THB 2.32 | +88.6% | 94.5M | 241 |
| 2020 | THB 1.42 | THB 1.85 | THB 0.6358 | THB 1.23 | -14.2% | 76.7M | 243 |
| 2019 | THB 2.23 | THB 2.65 | THB 1.40 | THB 1.43 | -35.6% | 35.9M | 244 |
| 2018 | THB 4.08 | THB 4.81 | THB 2.21 | THB 2.23 | -45.4% | 57.7M | 245 |
| 2017 | THB 6.36 | THB 7.28 | THB 4.03 | THB 4.08 | -35.8% | 203.9M | 242 |
| 2016 | THB 5.04 | THB 8.31 | THB 4.67 | THB 6.36 | +25.1% | 1.3B | 244 |
| 2015 | THB 11.87 | THB 13.65 | THB 4.82 | THB 5.08 | n/a | 830.8M | 33 |
RP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7500 | +23.0% |
| August 2026 | THB 0.6100 | -15.3% |
| July 2026 | THB 0.7200 | +14.3% |
| June 2026 | THB 0.6300 | -6.0% |
| May 2026 | THB 0.6700 | +36.7% |
| April 2026 | THB 0.4900 | -2.0% |
| March 2026 | THB 0.5000 | -16.7% |
| February 2026 | THB 0.6000 | -1.6% |
| January 2026 | THB 0.6100 | -1.6% |
| December 2025 | THB 0.6200 | -1.6% |
| November 2025 | THB 0.6300 | -7.4% |
| October 2025 | THB 0.6800 | -18.1% |
About the RP data
Daily bars. 2,647 sessions from Nov 12, 2015 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 Nov 12, 2015, 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/RP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ROCTEC Roctec Global Public Company Limited
- ROCTEC-R Roctec Global Public Company Limited
- ROJNA Rojana Industrial Park Public Company Limited
- ROJNA-R Rojana Industrial Park Public Company Limited
- RP-R Raja Ferry Port Public Company Limited
- RPC RPCG Public Company Limited
- RPC-R RPCG Public Company Limited
- RPH Ratchaphruek Hospital Public Company Limited
Common questions
RP share price history
