RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.850	6.850	6.700	6.800	6.800	1,360,800
2023-10-30	6.850	6.900	6.750	6.850	6.850	1,010,600
2023-10-27	6.750	6.800	6.650	6.800	6.800	3,242,200
2023-10-26	6.800	6.850	6.700	6.800	6.800	22,486,300
2023-10-25	6.800	6.900	6.800	6.850	6.850	1,204,000
2023-10-24	6.800	6.900	6.700	6.900	6.900	7,390,600
2023-10-20	6.950	6.950	6.750	6.850	6.850	10,353,200
2023-10-19	6.950	7.000	6.900	7.000	7.000	943,800
2023-10-18	7.100	7.100	6.950	7.000	7.000	1,434,400
2023-10-17	7.050	7.100	7.000	7.050	7.050	518,400
2023-10-16	7.000	7.100	6.950	7.000	7.000	16,931,000
2023-10-12	7.250	7.250	7.100	7.100	7.100	15,113,000
2023-10-11	7.100	7.250	7.100	7.200	7.200	1,587,200
2023-10-10	7.100	7.150	7.100	7.100	7.100	747,800
2023-10-09	7.150	7.200	7.050	7.100	7.100	7,144,400
2023-10-06	7.200	7.250	7.150	7.200	7.200	1,348,200
2023-10-05	7.050	7.300	6.900	7.250	7.250	12,123,500
2023-10-04	6.950	7.050	6.900	7.050	7.050	4,963,600
2023-10-03	7.200	7.250	7.150	7.200	6.900	12,967,800
2023-10-02	7.300	7.350	7.200	7.250	6.948	2,445,600
2023-09-29	7.300	7.350	7.300	7.300	6.996	1,898,400
2023-09-28	7.200	7.350	7.050	7.250	6.948	12,021,400
2023-09-27	7.300	7.350	7.250	7.300	6.996	1,307,200
2023-09-26	7.300	7.450	7.250	7.300	6.996	4,843,200
2023-09-25	7.500	7.500	7.250	7.350	7.044	7,370,600
2023-09-22	7.500	7.550	7.450	7.500	7.188	1,251,200
2023-09-21	7.450	7.550	7.450	7.550	7.235	1,294,800
2023-09-20	7.500	7.550	7.450	7.500	7.188	744,400
2023-09-19	7.500	7.550	7.450	7.500	7.188	2,112,800
2023-09-18	7.550	7.550	7.450	7.450	7.140	3,417,800
2023-09-15	7.550	7.600	7.500	7.550	7.235	5,841,400
2023-09-14	7.450	7.550	7.400	7.450	7.140	12,537,400
2023-09-13	7.400	7.450	7.350	7.400	7.092	1,490,600
2023-09-12	7.300	7.500	7.300	7.400	7.092	6,261,800
2023-09-11	7.150	7.300	7.100	7.300	6.996	3,461,800
2023-09-08	7.150	7.200	7.050	7.150	6.852	2,700,600
2023-09-07	7.100	7.200	7.000	7.150	6.852	6,080,800
2023-09-06	7.350	7.350	7.150	7.150	6.852	5,606,800
2023-09-05	7.350	7.400	7.300	7.350	7.044	1,336,600
2023-09-04	7.500	7.600	7.300	7.300	6.996	4,618,600
2023-09-01	7.300	7.500	7.250	7.450	7.140	6,077,600
2023-08-31	7.250	7.350	7.200	7.250	6.948	3,142,000
2023-08-30	7.200	7.350	7.200	7.200	6.900	2,963,000
2023-08-29	7.200	7.250	7.200	7.200	6.900	753,200
2023-08-28	7.300	7.350	7.200	7.200	6.900	2,116,000
2023-08-25	7.250	7.300	7.250	7.300	6.996	1,016,200
2023-08-24	7.250	7.400	7.250	7.300	6.996	2,126,800
2023-08-23	7.250	7.300	7.200	7.250	6.948	593,000
2023-08-22	7.200	7.300	7.200	7.250	6.948	1,211,800
2023-08-21	7.200	7.300	7.200	7.200	6.900	1,267,200
2023-08-18	7.250	7.300	7.200	7.300	6.996	1,085,800
2023-08-17	7.250	7.300	7.250	7.300	6.996	850,600
2023-08-16	7.300	7.350	7.250	7.250	6.948	5,697,000
2023-08-15	7.100	7.200	7.050	7.200	6.900	3,701,800
2023-08-11	7.200	7.200	7.100	7.150	6.852	486,800
2023-08-10	7.150	7.250	7.150	7.200	6.900	781,800
2023-08-09	7.200	7.250	7.150	7.150	6.852	2,377,400
2023-08-08	7.200	7.250	7.150	7.200	6.900	16,277,800
2023-08-07	7.200	7.350	7.150	7.250	6.948	6,191,800
2023-08-04	7.050	7.250	7.050	7.250	6.948	1,541,400

← NewerPage 13 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.