RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.250	7.300	7.200	7.250	6.948	1,243,800
2023-05-03	7.200	7.300	7.150	7.300	6.996	1,599,400
2023-05-02	7.300	7.350	7.100	7.200	6.900	2,748,200
2023-04-28	7.250	7.300	7.250	7.300	6.996	788,600
2023-04-27	7.300	7.300	7.200	7.250	6.948	794,200
2023-04-26	7.300	7.300	7.200	7.300	6.996	2,216,400
2023-04-25	7.350	7.400	7.250	7.300	6.996	2,247,800
2023-04-24	7.350	7.400	7.250	7.400	7.092	1,115,400
2023-04-21	7.350	7.400	7.250	7.350	7.044	1,567,000
2023-04-20	7.450	7.450	7.300	7.400	7.092	2,994,800
2023-04-19	7.500	7.500	7.350	7.500	7.188	2,177,400
2023-04-18	7.550	7.550	7.400	7.550	7.235	5,891,800
2023-04-17	7.046	7.046	6.909	7.000	6.698	3,971,660
2023-04-12	6.909	7.046	6.909	7.000	6.698	3,479,080
2023-04-11	6.909	7.000	6.864	6.909	6.611	2,460,040
2023-04-10	6.864	6.909	6.818	6.909	6.611	2,367,420
2023-04-07	6.818	6.864	6.818	6.864	6.567	920,700
2023-04-05	6.864	6.909	6.682	6.864	6.567	11,264,440
2023-04-04	6.909	6.955	6.818	6.909	6.611	4,532,880
2023-04-03	6.864	6.909	6.864	6.909	6.611	2,135,100
2023-03-31	6.955	6.955	6.864	6.909	6.611	2,032,360
2023-03-30	7.000	7.000	6.864	7.000	6.698	8,020,320
2023-03-29	7.000	7.091	6.955	7.000	6.698	4,746,720
2023-03-28	6.909	6.955	6.864	6.955	6.654	2,775,080
2023-03-27	6.864	6.955	6.818	6.909	6.611	5,037,780
2023-03-24	6.909	6.955	6.864	6.909	6.611	1,730,300
2023-03-23	6.864	6.955	6.864	6.909	6.611	2,153,800
2023-03-22	7.000	7.046	6.864	6.909	6.611	3,996,080
2023-03-21	6.909	7.000	6.864	7.000	6.698	2,981,660
2023-03-20	6.909	6.955	6.818	6.909	6.611	2,748,900
2023-03-17	6.955	7.000	6.909	6.955	6.654	2,400,200
2023-03-16	6.955	6.955	6.727	6.955	6.654	10,716,200
2023-03-15	6.864	7.182	6.818	7.000	6.698	10,107,460
2023-03-14	6.909	6.909	6.682	6.864	6.567	13,749,560
2023-03-13	6.909	6.909	6.773	6.909	6.611	5,258,880
2023-03-10	7.000	7.046	6.955	6.955	6.654	1,769,460
2023-03-09	7.000	7.136	6.955	7.000	6.698	3,041,280
2023-03-08	6.955	7.046	6.909	7.000	6.698	1,518,660
2023-03-07	6.909	7.000	6.909	7.000	6.698	1,555,620
2023-03-03	6.909	6.955	6.818	6.909	6.611	6,592,740
2023-03-02	6.909	7.000	6.864	6.955	6.654	2,080,980
2023-03-01	7.000	7.000	6.864	6.909	6.611	3,514,500
2023-02-28	7.046	7.227	6.909	7.000	6.698	11,871,640
2023-02-27	6.909	7.091	6.864	7.046	6.741	6,234,360
2023-02-24	7.091	7.091	6.909	6.909	6.611	5,112,360
2023-02-23	7.046	7.136	7.000	7.091	6.785	3,956,040
2023-02-22	7.091	7.091	7.000	7.046	6.741	4,036,340
2023-02-21	7.273	7.318	7.046	7.046	6.741	8,297,520
2023-02-20	7.273	7.409	7.227	7.273	6.959	3,847,360
2023-02-17	7.455	7.455	7.227	7.273	6.959	5,945,940
2023-02-16	7.364	7.500	7.364	7.500	7.176	2,313,740
2023-02-15	7.500	7.636	7.364	7.364	7.046	6,796,460
2023-02-14	7.636	7.682	7.500	7.546	7.220	6,471,080
2023-02-13	8.046	8.091	7.546	7.636	7.307	21,401,820
2023-02-10	8.182	8.318	8.136	8.136	7.785	18,765,560
2023-02-09	8.182	8.273	8.091	8.227	7.872	15,044,700
2023-02-08	7.864	8.364	7.864	8.227	7.872	49,369,320
2023-02-07	7.955	8.000	7.818	7.864	7.524	8,917,480
2023-02-06	7.909	8.091	7.818	7.955	7.611	13,867,480
2023-02-03	7.727	7.909	7.727	7.909	7.568	30,865,340

← NewerPage 15 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.