RS Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	6.250	6.250	6.250	6.250	6.250	0
2024-07-26	6.000	6.250	6.000	6.250	6.250	800,800
2024-07-25	6.100	6.100	5.950	6.000	6.000	619,600
2024-07-24	5.950	6.100	5.900	6.100	6.100	2,596,800
2024-07-23	6.000	6.000	5.900	5.950	5.950	670,600
2024-07-19	5.950	6.000	5.950	6.000	6.000	787,200
2024-07-18	5.950	5.950	5.900	5.900	5.900	2,182,000
2024-07-17	6.000	6.000	6.000	6.000	6.000	0
2024-07-16	6.100	6.100	5.900	6.000	6.000	5,951,800
2024-07-15	6.150	6.150	6.150	6.150	6.150	0
2024-07-12	6.150	6.150	6.150	6.150	6.150	0
2024-07-11	6.150	6.150	6.150	6.150	6.150	0
2024-07-10	6.200	6.200	6.100	6.150	6.150	1,603,800
2024-07-09	6.200	6.200	6.200	6.200	6.200	0
2024-07-08	6.200	6.200	6.150	6.200	6.200	730,800
2024-07-05	6.150	6.200	6.050	6.200	6.200	2,645,200
2024-07-04	6.200	6.200	6.100	6.150	6.150	863,800
2024-07-03	6.150	6.250	6.100	6.250	6.250	1,909,000
2024-07-02	6.150	6.150	6.150	6.150	6.150	0
2024-07-01	6.150	6.150	6.150	6.150	6.150	0
2024-06-28	6.250	6.300	6.150	6.150	6.150	7,772,800
2024-06-27	6.250	6.250	6.100	6.250	6.250	4,985,000
2024-06-26	6.200	6.200	6.200	6.200	6.200	0
2024-06-25	6.200	6.200	6.200	6.200	6.200	0
2024-06-24	6.200	6.200	6.200	6.200	6.200	0
2024-06-21	6.000	6.200	6.000	6.200	6.200	2,093,400
2024-06-20	6.000	6.000	5.900	6.000	6.000	4,018,200
2024-06-19	6.100	6.100	6.100	6.100	6.100	0
2024-06-18	6.050	6.150	6.000	6.100	6.100	1,178,600
2024-06-17	6.150	6.150	6.000	6.050	6.050	1,512,000
2024-06-14	6.150	6.150	6.000	6.100	6.100	16,308,200
2024-06-13	6.200	6.200	6.050	6.100	6.100	5,794,800
2024-06-12	6.200	6.250	6.000	6.200	6.200	7,685,400
2024-06-11	6.100	6.100	6.100	6.100	6.100	0
2024-06-10	6.350	6.350	6.100	6.100	6.100	2,808,600
2024-06-07	6.450	6.500	6.150	6.400	6.400	4,963,400
2024-06-06	6.000	6.500	5.900	6.500	6.500	11,757,400
2024-06-05	6.050	6.050	6.050	6.050	6.050	0
2024-06-04	6.050	6.200	6.000	6.050	6.050	3,514,600
2024-05-31	6.400	6.450	6.000	6.000	6.000	19,103,800
2024-05-30	6.550	6.550	6.400	6.450	6.450	443,600
2024-05-29	6.500	6.550	6.350	6.550	6.550	4,830,000
2024-05-28	6.450	6.500	6.400	6.450	6.450	1,618,400
2024-05-27	6.350	6.450	6.350	6.400	6.400	2,390,400
2024-05-24	6.450	6.450	6.400	6.400	6.400	479,000
2024-05-23	6.500	6.600	6.500	6.600	6.600	2,914,600
2024-05-21	6.300	6.300	6.300	6.300	6.300	0
2024-05-20	6.350	6.400	6.250	6.300	6.300	1,656,000
2024-05-17	6.350	6.400	6.300	6.350	6.350	195,800
2024-05-16	6.400	6.450	6.350	6.350	6.350	1,233,000
2024-05-15	6.600	6.600	6.500	6.550	6.550	1,047,800
2024-05-14	6.550	6.600	6.550	6.600	6.600	119,200
2024-05-13	6.550	6.650	6.550	6.600	6.600	6,203,800
2024-05-10	6.700	6.700	6.600	6.650	6.650	332,800
2024-05-09	6.750	6.750	6.650	6.650	6.650	1,420,600
2024-05-08	6.700	6.800	6.700	6.750	6.750	6,492,800
2024-05-07	6.500	6.700	6.450	6.700	6.700	4,041,200
2024-05-03	6.450	6.550	6.400	6.550	6.550	799,400
2024-05-02	6.500	6.500	6.350	6.400	6.400	561,600
2024-04-30	6.500	6.500	6.350	6.500	6.500	1,087,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-04	0.6000 THB
2023-04-18	0.0122 THB
2022-05-03	0.3500 THB
2020-03-04	0.1000 THB
2019-08-26	0.2000 THB
2019-02-28	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.