RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	6.400	6.500	6.350	6.500	6.500	1,423,000
2024-04-26	6.450	6.450	6.350	6.350	6.350	865,200
2024-04-25	6.400	6.450	6.350	6.450	6.450	224,600
2024-04-24	6.450	6.450	6.350	6.400	6.400	487,200
2024-04-23	6.500	6.500	6.400	6.450	6.450	750,600
2024-04-22	6.300	6.500	6.250	6.500	6.500	2,573,600
2024-04-19	6.300	6.300	6.300	6.300	6.300	0
2024-04-18	6.300	6.300	6.300	6.300	6.300	0
2024-04-17	6.300	6.300	6.300	6.300	6.300	0
2024-04-11	6.550	6.550	6.300	6.300	6.300	4,531,200
2024-04-10	6.400	6.550	6.350	6.550	6.550	3,680,600
2024-04-09	6.400	6.400	6.350	6.350	6.350	907,400
2024-04-05	6.350	6.400	6.300	6.350	6.350	787,600
2024-04-04	6.500	6.500	6.300	6.300	6.300	2,047,600
2024-04-03	6.550	6.550	6.400	6.400	6.400	882,200
2024-04-02	6.350	6.550	6.300	6.550	6.550	2,799,400
2024-04-01	6.400	6.400	6.300	6.350	6.350	27,674,800
2024-03-29	6.500	6.500	6.350	6.350	6.350	4,996,800
2024-03-28	6.650	6.650	6.650	6.650	6.650	0
2024-03-27	6.450	6.650	6.450	6.650	6.650	2,615,400
2024-03-26	6.500	6.500	6.500	6.500	6.500	0
2024-03-25	6.550	6.550	6.450	6.500	6.500	1,896,600
2024-03-22	6.550	6.550	6.550	6.550	6.550	0
2024-03-21	6.550	6.550	6.500	6.550	6.550	1,341,600
2024-03-20	6.550	6.550	6.550	6.550	6.550	0
2024-03-19	6.500	6.550	6.450	6.550	6.550	30,284,080
2024-03-18	6.500	6.500	6.400	6.500	6.500	4,676,600
2024-03-15	6.500	6.500	6.500	6.500	6.500	0
2024-03-14	6.500	6.500	6.450	6.500	6.500	610,200
2024-03-13	6.550	6.550	6.350	6.500	6.500	6,387,400
2024-03-12	6.600	6.600	6.600	6.600	6.600	0
2024-03-11	6.700	6.700	6.550	6.600	6.600	2,443,000
2024-03-08	6.550	6.700	6.550	6.700	6.700	1,661,000
2024-03-07	6.550	6.600	6.500	6.550	6.550	4,156,800
2024-03-06	6.550	6.600	6.500	6.550	6.550	5,179,000
2024-03-05	6.750	6.750	6.600	6.600	6.600	4,609,000
2024-03-04	6.800	6.850	6.750	6.750	6.750	2,347,200
2024-03-01	7.100	7.100	6.750	6.800	6.800	6,236,200
2024-02-29	7.150	7.250	7.050	7.100	7.100	1,977,400
2024-02-28	7.300	7.350	7.150	7.150	7.150	2,163,000
2024-02-27	7.100	7.300	7.100	7.250	7.250	5,774,400
2024-02-23	6.900	7.150	6.850	7.100	7.100	3,541,800
2024-02-22	6.800	6.950	6.800	6.900	6.900	3,389,400
2024-02-21	6.800	6.800	6.750	6.800	6.800	281,400
2024-02-20	6.800	6.800	6.700	6.750	6.750	5,475,200
2024-02-19	6.800	6.850	6.750	6.800	6.800	1,284,000
2024-02-16	6.850	6.850	6.750	6.800	6.800	799,000
2024-02-15	6.800	6.850	6.750	6.800	6.800	2,494,400
2024-02-14	6.850	6.850	6.700	6.800	6.800	6,837,600
2024-02-13	6.850	6.850	6.800	6.850	6.850	2,415,200
2024-02-12	6.850	6.900	6.800	6.800	6.800	1,857,800
2024-02-09	6.850	6.900	6.800	6.850	6.850	1,015,000
2024-02-08	6.850	6.850	6.750	6.800	6.800	677,200
2024-02-07	6.800	7.100	6.800	6.800	6.800	4,467,400
2024-02-06	6.850	6.900	6.800	6.800	6.800	1,480,800
2024-02-05	6.900	6.900	6.800	6.800	6.800	2,341,800
2024-02-02	6.900	7.200	6.900	6.900	6.900	6,383,800
2024-02-01	6.900	7.000	6.850	6.900	6.900	33,881,880
2024-01-31	6.750	6.900	6.700	6.900	6.900	3,936,800
2024-01-30	6.750	6.750	6.700	6.750	6.750	1,090,800

← NewerPage 11 of 21 · 1,217 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.