RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	7.200	7.200	7.050	7.100	6.804	1,059,200
2023-08-02	7.150	7.200	7.100	7.200	6.900	2,326,400
2023-07-31	7.100	7.150	7.050	7.150	6.852	479,200
2023-07-27	7.200	7.250	7.050	7.050	6.756	5,550,200
2023-07-26	7.150	7.200	7.100	7.200	6.900	911,800
2023-07-25	7.150	7.150	7.050	7.150	6.852	2,260,000
2023-07-24	7.150	7.150	7.100	7.150	6.852	751,000
2023-07-21	7.100	7.150	7.050	7.150	6.852	1,090,000
2023-07-20	7.200	7.250	7.100	7.150	6.852	2,464,000
2023-07-19	7.200	7.250	7.150	7.250	6.948	1,581,200
2023-07-18	7.200	7.200	7.100	7.200	6.900	1,418,000
2023-07-17	7.050	7.250	7.000	7.250	6.948	2,733,800
2023-07-14	7.000	7.050	6.950	7.050	6.756	8,356,200
2023-07-13	7.000	7.000	6.950	7.000	6.708	779,800
2023-07-12	7.050	7.050	6.900	7.000	6.708	3,409,800
2023-07-11	6.950	7.050	6.950	7.000	6.708	926,600
2023-07-10	7.100	7.100	6.950	7.000	6.708	2,431,200
2023-07-07	6.950	7.200	6.900	7.200	6.900	2,479,000
2023-07-06	7.000	7.000	6.900	7.000	6.708	993,400
2023-07-05	7.050	7.050	6.900	7.000	6.708	2,108,800
2023-07-04	7.050	7.050	6.950	7.050	6.756	14,871,000
2023-07-03	7.500	7.550	6.900	7.000	6.708	33,657,200
2023-06-30	7.350	7.550	7.250	7.450	7.140	11,026,400
2023-06-29	6.850	7.300	6.800	7.300	6.996	6,858,400
2023-06-28	7.000	7.050	6.700	6.900	6.613	18,223,400
2023-06-27	7.000	7.150	6.950	7.050	6.756	7,029,200
2023-06-26	7.050	7.100	7.000	7.050	6.756	3,287,600
2023-06-23	7.150	7.200	6.950	7.000	6.708	5,889,400
2023-06-22	7.150	7.250	7.100	7.200	6.900	2,081,600
2023-06-21	7.250	7.300	7.150	7.200	6.900	1,580,400
2023-06-20	7.350	7.450	7.250	7.300	6.996	4,612,000
2023-06-19	7.400	7.400	7.200	7.400	7.092	1,616,000
2023-06-16	7.300	7.450	7.250	7.350	7.044	2,377,400
2023-06-15	7.350	7.400	7.300	7.300	6.996	1,851,000
2023-06-14	7.450	7.450	7.250	7.350	7.044	4,834,400
2023-06-13	7.450	7.600	7.400	7.450	7.140	7,286,000
2023-06-12	7.250	7.550	7.200	7.500	7.188	13,850,200
2023-06-09	7.250	7.250	7.200	7.200	6.900	336,400
2023-06-08	7.200	7.250	7.100	7.250	6.948	2,005,800
2023-06-07	7.100	7.200	7.100	7.200	6.900	1,146,800
2023-06-06	7.150	7.200	7.000	7.150	6.852	11,913,800
2023-06-02	7.150	7.200	7.100	7.150	6.852	566,000
2023-06-01	7.050	7.200	7.050	7.150	6.852	2,069,400
2023-05-31	7.150	7.200	7.050	7.100	6.804	1,241,400
2023-05-30	7.200	7.200	7.100	7.150	6.852	1,781,400
2023-05-29	7.200	7.250	7.200	7.250	6.948	376,800
2023-05-26	7.200	7.250	7.100	7.200	6.900	865,800
2023-05-25	7.200	7.250	7.050	7.200	6.900	1,936,800
2023-05-24	7.200	7.300	7.200	7.200	6.900	1,362,600
2023-05-23	7.250	7.250	7.150	7.250	6.948	661,000
2023-05-22	7.150	7.200	7.000	7.150	6.852	1,366,800
2023-05-19	7.300	7.350	7.150	7.150	6.852	1,536,000
2023-05-18	7.250	7.400	7.200	7.300	6.996	2,533,600
2023-05-17	7.300	7.350	7.200	7.200	6.900	2,207,400
2023-05-16	7.200	7.300	7.100	7.300	6.996	2,441,600
2023-05-15	7.150	7.200	6.900	7.200	6.900	5,219,600
2023-05-12	7.200	7.250	7.150	7.150	6.852	14,731,400
2023-05-11	7.250	7.300	7.200	7.250	6.948	1,274,600
2023-05-10	7.150	7.300	7.150	7.300	6.996	1,779,200
2023-05-09	7.250	7.300	7.100	7.150	6.852	2,335,800

← NewerPage 14 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.