RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	6.750	6.750	6.650	6.750	6.750	6,539,200
2024-01-26	6.750	6.750	6.700	6.750	6.750	13,133,154
2024-01-25	6.750	6.750	6.700	6.750	6.750	2,229,200
2024-01-24	6.750	6.800	6.700	6.750	6.750	1,761,200
2024-01-23	6.750	6.750	6.650	6.750	6.750	1,701,200
2024-01-22	6.750	6.750	6.700	6.750	6.750	993,200
2024-01-19	6.750	6.800	6.700	6.750	6.750	2,467,000
2024-01-18	6.700	6.750	6.650	6.750	6.750	5,964,400
2024-01-17	6.750	6.800	6.650	6.750	6.750	2,480,200
2024-01-16	6.750	6.800	6.700	6.750	6.750	1,028,200
2024-01-15	6.800	6.800	6.750	6.800	6.800	772,400
2024-01-12	6.800	6.800	6.750	6.800	6.800	162,000
2024-01-11	6.800	6.800	6.750	6.800	6.800	510,000
2024-01-10	6.750	6.800	6.700	6.800	6.800	2,305,800
2024-01-09	6.750	6.900	6.700	6.700	6.700	2,062,000
2024-01-08	6.700	6.750	6.700	6.700	6.700	10,648,600
2024-01-05	6.850	6.900	6.700	6.750	6.750	7,954,600
2024-01-04	6.900	6.950	6.850	6.850	6.850	1,777,800
2024-01-03	7.200	7.250	7.100	7.150	7.150	3,630,000
2024-01-02	3,532.80	3,712.00	3,532.80	3,686.40	1,843.20	2,324,272
2023-12-28	6.850	7.000	6.850	6.950	6.950	3,479,200
2023-12-27	6.700	6.850	6.700	6.800	6.800	4,121,200
2023-12-26	6.700	6.700	6.600	6.650	6.650	5,692,200
2023-12-25	6.800	6.850	6.650	6.700	6.700	6,150,400
2023-12-22	6.800	6.850	6.750	6.850	6.850	562,600
2023-12-21	6.800	6.850	6.750	6.750	6.750	434,400
2023-12-20	6.850	6.950	6.800	6.800	6.800	1,472,000
2023-12-19	6.850	6.850	6.800	6.850	6.850	337,400
2023-12-18	6.800	6.900	6.750	6.850	6.850	537,800
2023-12-15	6.800	6.900	6.800	6.800	6.800	845,400
2023-12-14	6.900	6.900	6.800	6.800	6.800	10,743,800
2023-12-13	6.950	6.950	6.750	6.850	6.850	1,085,400
2023-12-12	6.950	6.950	6.800	6.850	6.850	446,200
2023-12-08	6.950	6.950	6.850	6.950	6.950	283,800
2023-12-07	7.000	7.000	6.850	6.950	6.950	593,200
2023-12-06	6.800	7.000	6.750	6.950	6.950	2,311,800
2023-12-04	6.750	6.800	6.700	6.800	6.800	10,944,800
2023-12-01	6.750	6.750	6.700	6.750	6.750	1,145,200
2023-11-30	6.700	6.750	6.700	6.750	6.750	798,600
2023-11-29	6.750	6.750	6.700	6.750	6.750	344,600
2023-11-28	6.650	6.750	6.650	6.750	6.750	896,200
2023-11-27	6.650	6.650	6.600	6.650	6.650	269,400
2023-11-24	6.650	6.700	6.600	6.650	6.650	1,397,600
2023-11-23	6.700	6.700	6.650	6.700	6.700	4,275,600
2023-11-22	6.650	6.700	6.600	6.700	6.700	11,522,600
2023-11-21	6.700	6.700	6.650	6.700	6.700	881,800
2023-11-20	6.750	6.750	6.600	6.700	6.700	2,783,000
2023-11-17	6.700	6.750	6.700	6.700	6.700	500,400
2023-11-16	6.700	6.800	6.650	6.750	6.750	9,420,000
2023-11-15	6.850	6.900	6.750	6.750	6.750	3,059,200
2023-11-14	6.800	6.800	6.650	6.700	6.700	1,255,400
2023-11-13	6.800	6.800	6.700	6.750	6.750	1,440,200
2023-11-10	6.950	6.950	6.800	6.800	6.800	2,926,800
2023-11-09	6.900	7.000	6.900	6.950	6.950	15,367,200
2023-11-08	7.000	7.050	6.900	6.900	6.900	1,128,800
2023-11-07	7.000	7.100	7.000	7.000	7.000	392,000
2023-11-06	6.950	7.150	6.950	7.050	7.050	1,788,000
2023-11-03	6.950	6.950	6.850	6.900	6.900	666,800
2023-11-02	6.850	6.900	6.800	6.850	6.850	747,200
2023-11-01	6.750	6.850	6.700	6.850	6.850	1,526,800

← NewerPage 12 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.