SET · RP-R · stock

Raja Ferry Port Public Company Limited (RP-R) stock price history

Every SET trading session of Raja Ferry Port Public Company Limited from Apr 3, 2017 to Nov 13, 2026: 2,335 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.

Get RP-R data, free keyYear by year table

RP-R adjusted close, 2017 to 2026

RP-RRaja Ferry Port Public Company Limited
THB 0.5900-41.6% over one year
20182020202220242026
THB 6.85
All time high, 2017
THB 1.01
52 week high, THB 0.5800 low
2,335
Daily sessions since 2017

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

RP-R key facts

  • Raja Ferry Port Public Company Limited (RP-R) closed at THB 0.5900 on Nov 13, 2026 on SET.
  • RP-R's all time high close is THB 6.85, set on Apr 12, 2017; its all time low close is THB 0.5900 on Nov 13, 2026.
  • RP-R's 52 week range is THB 0.5800 to THB 1.01.
  • RP-R returned -41.6% over the year to Nov 13, 2026 and -76.6% over five years.
  • Since Apr 3, 2017 RP-R returned -91%, -22.2% a year compounded.
  • RP-R's deepest drawdown was -91.4% from Apr 12, 2017 to Nov 13, 2026.
  • DataCedar holds 2,335 daily sessions of RP-R history from Apr 3, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RP-R price chart, 2017 to 2026

RP-R adjusted close, Apr 3, 2017 to Nov 13, 2026THB 0.5900THB 2.58THB 4.57THB 6.5620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RP-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-41.6%
3 months-41.6%
6 months-41.6%
Year to date-41.6%
1 year-41.6%
3 years-59.9%
5 years-76.6%
10 yearsn/a
Since Apr 3, 2017-91.0%
Compound annual growth, 9.6 years-22.2%

RP-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 6.85 on Apr 12, 2017
All time low close
THB 0.5900 on Nov 13, 2026
52 week high
THB 1.01 on Nov 13, 2025
52 week low
THB 0.5800 on Nov 13, 2026
Deepest drawdown
-91.4% from Apr 12, 2017 to Nov 13, 2026, not yet recovered
Best single session
+62.6% on Mar 19, 2021
Worst single session
-41.6% on Nov 13, 2026
Volatility, 1 year annualised
53.8%
Sessions closing higher, 1 year
0%
Best calendar year
2021, +85%
Worst calendar year
2019, -44%

RP-R 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. 2017 starts on Apr 3, 2017; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.01THB 1.01THB 0.5800THB 0.5900-41.6%216.5K213
2025THB 1.47THB 1.47THB 1.01THB 1.01-31.3%118242
2024THB 1.47THB 1.47THB 1.47THB 1.470.0%0243
2023THB 2.10THB 2.46THB 1.46THB 1.47-30.1%362.2K243
2022THB 2.28THB 3.54THB 2.02THB 2.10-7.7%11.6M241
2021THB 1.23THB 2.92THB 1.23THB 2.28+85.4%1.7M241
2020THB 1.53THB 1.71THB 0.7119THB 1.23-19.5%1.4M243
2019THB 2.73THB 2.73THB 1.53THB 1.53-44.0%429.9K244
2018THB 4.05THB 4.69THB 2.64THB 2.73-32.7%1.2M244
2017THB 6.56THB 6.85THB 4.03THB 4.05n/a2.7M181

RP-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.5900-41.6%
October 2026THB 1.010.0%
September 2026THB 1.010.0%
August 2026THB 1.010.0%
July 2026THB 1.010.0%
June 2026THB 1.010.0%
May 2026THB 1.010.0%
April 2026THB 1.010.0%
March 2026THB 1.010.0%
February 2026THB 1.010.0%
January 2026THB 1.010.0%
December 2025THB 1.010.0%

About the RP-R data

Daily bars. 2,335 sessions from Apr 3, 2017 to Nov 13, 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 Nov 12, 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 Apr 3, 2017, 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/set%3ARP-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • ROCTEC-R Roctec Global Public Company Limited
  • ROJNA Rojana Industrial Park Public Company Limited
  • ROJNA-R Rojana Industrial Park Public Company Limited
  • RP Raja Ferry Port Public Company Limited
  • RPC RPCG Public Company Limited
  • RPC-R RPCG Public Company Limited
  • RPH Ratchaphruek Hospital Public Company Limited
  • RPH-R Ratchaphruek Hospital Public Company Limited

Common questions

RP-R share price history

Start with any symbol.

Start free