SET · RSP · stock

Rich Sport Public Company Limited (RSP) stock price history

Every SET trading session of Rich Sport Public Company Limited from Nov 10, 2017 to Sep 28, 2026: 2,162 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 RSP data, free keyYear by year table

RSP adjusted close, 2017 to 2026

RSPRich Sport Public Company Limited
THB 1.05-11.0% over one year
2020202220242026
THB 5.54
All time high, 2017
THB 1.32
52 week high, THB 0.8600 low
2,162
Daily sessions since 2017

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.

RSP key facts

  • Rich Sport Public Company Limited (RSP) closed at THB 1.05 on Sep 28, 2026 on SET.
  • RSP's all time high close is THB 5.54, set on Nov 13, 2017; its all time low close is THB 0.6752 on Mar 25, 2020.
  • RSP's 52 week range is THB 0.8600 to THB 1.32.
  • RSP returned -11.0% over the year to Sep 28, 2026 and -36.5% over five years.
  • Since Nov 10, 2017 RSP returned -80%, -16.7% a year compounded.
  • RSP's deepest drawdown was -87.8% from Nov 13, 2017 to Mar 25, 2020.
  • DataCedar holds 2,162 daily sessions of RSP history from Nov 10, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

RSP price chart, 2017 to 2026

RSP adjusted close, Nov 10, 2017 to Sep 28, 2026THB 0.6823THB 2.22THB 3.76THB 5.3020182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

RSP returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+10.5%
6 months+18.0%
Year to date-12.5%
1 year-11.0%
3 years-47.9%
5 years-36.5%
10 yearsn/a
Since Nov 10, 2017-80.2%
Compound annual growth, 8.9 years-16.7%

RSP records

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

All time high close
THB 5.54 on Nov 13, 2017
All time low close
THB 0.6752 on Mar 25, 2020
52 week high
THB 1.32 on Dec 11, 2025
52 week low
THB 0.8600 on Mar 24, 2026
Deepest drawdown
-87.8% from Nov 13, 2017 to Mar 25, 2020, not yet recovered
Best single session
+16.1% on Mar 3, 2022
Worst single session
-17.1% on Feb 24, 2020
Volatility, 1 year annualised
30.9%
Sessions closing higher, 1 year
35%
Best calendar year
2021, +29%
Worst calendar year
2020, -48%

RSP 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 Nov 10, 2017; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.12THB 1.24THB 0.8600THB 1.05-12.5%33.6M186
2025THB 1.69THB 1.70THB 1.00THB 1.20-27.7%52.2M242
2024THB 2.05THB 2.25THB 1.62THB 1.66-16.3%33.5M243
2023THB 1.90THB 2.65THB 1.83THB 1.98+4.4%195.9M243
2022THB 1.58THB 2.74THB 1.39THB 1.90+20.1%817.1M241
2021THB 1.21THB 2.00THB 1.19THB 1.58+29.3%288M241
2020THB 2.30THB 2.33THB 0.6610THB 1.22-47.6%337.3M243
2019THB 2.56THB 3.03THB 1.82THB 2.33-9.3%240.2M244
2018THB 3.28THB 5.60THB 2.49THB 2.57-21.7%826.2M245
2017THB 4.94THB 5.70THB 3.11THB 3.28n/a1.1B34

RSP monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 1.050.0%
August 2026THB 1.05+8.2%
July 2026THB 0.9700+2.1%
June 2026THB 0.9500-3.1%
May 2026THB 0.9800+10.1%
April 2026THB 0.8900-4.3%
March 2026THB 0.9300-17.0%
February 2026THB 1.120.0%
January 2026THB 1.12-6.7%
December 2025THB 1.20+5.3%
November 2025THB 1.14+3.6%
October 2025THB 1.10-6.8%

About the RSP data

Daily bars. 2,162 sessions from Nov 10, 2017 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 29, 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 10, 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/RSP/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • RPH Ratchaphruek Hospital Public Company Limited
  • RPH-R Ratchaphruek Hospital Public Company Limited
  • RS RS Public Company Limited
  • RS-R RS Public Company Limited
  • RSP-R Rich Sport Public Company Limited
  • RT Right Tunnelling Public Company Limited
  • RT-R Right Tunnelling Public Company Limited
  • RWI Rayong Wire Industries Public Company Limited

Common questions

RSP share price history

Start with any symbol.

Start free