RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.591	7.682	7.546	7.636	7.307	19,747,200
2023-02-01	7.591	7.636	7.455	7.591	7.263	13,312,200
2023-01-31	7.455	7.682	7.409	7.591	7.263	17,707,360
2023-01-30	7.364	7.455	7.364	7.455	7.133	1,866,260
2023-01-27	7.364	7.455	7.318	7.318	7.002	1,284,360
2023-01-26	7.682	7.682	7.227	7.318	7.002	4,361,060
2023-01-25	7.455	7.546	7.455	7.546	7.220	2,318,800
2023-01-24	7.636	7.682	7.500	7.546	7.220	1,754,720
2023-01-23	7.727	7.727	7.636	7.636	7.307	855,580
2023-01-20	7.682	7.773	7.591	7.636	7.307	2,511,520
2023-01-19	7.682	7.727	7.636	7.727	7.394	2,395,580
2023-01-18	7.682	7.727	7.591	7.682	7.350	1,536,480
2023-01-17	7.727	7.773	7.636	7.682	7.350	5,693,820
2023-01-16	7.500	7.682	7.500	7.636	7.307	3,421,660
2023-01-13	7.773	7.818	7.455	7.455	7.133	5,608,460
2023-01-12	7.636	7.818	7.546	7.818	7.481	5,745,960
2023-01-11	7.455	7.636	7.364	7.591	7.263	5,872,900
2023-01-10	7.409	7.500	7.318	7.364	7.046	1,856,140
2023-01-09	7.318	7.455	7.273	7.455	7.133	1,613,920
2023-01-06	7.227	7.364	7.227	7.364	7.046	665,720
2023-01-05	7.273	7.318	7.227	7.227	6.915	920,700
2023-01-04	7.273	7.364	7.273	7.318	7.002	612,040
2023-01-03	7.227	7.364	7.227	7.273	6.959	958,320
2022-12-30	7.273	7.364	7.273	7.273	6.959	1,695,540
2022-12-29	7.318	7.318	7.182	7.273	6.959	2,196,700
2022-12-28	7.182	7.364	7.182	7.318	7.002	4,362,820
2022-12-27	7.091	7.182	7.091	7.182	6.872	891,660
2022-12-26	7.091	7.136	7.046	7.091	6.785	634,040
2022-12-23	7.091	7.136	7.046	7.091	6.785	633,160
2022-12-22	7.046	7.136	7.046	7.091	6.785	2,573,340
2022-12-21	7.091	7.091	6.955	7.046	6.741	1,791,020
2022-12-20	7.046	7.136	7.046	7.091	6.785	1,433,520
2022-12-19	7.046	7.091	6.909	7.091	6.785	6,565,460
2022-12-16	7.182	7.227	7.046	7.046	6.741	4,038,320
2022-12-15	7.273	7.364	7.227	7.227	6.915	1,605,780
2022-12-14	7.409	7.409	7.182	7.273	6.959	4,312,880
2022-12-13	7.364	7.409	7.318	7.409	7.089	1,925,660
2022-12-09	7.364	7.455	7.364	7.364	7.046	1,689,160
2022-12-08	7.227	7.364	7.182	7.364	7.046	3,619,000
2022-12-07	7.591	7.636	7.182	7.227	6.915	11,457,820
2022-12-06	7.773	7.773	7.591	7.591	7.263	4,228,620
2022-12-02	7.909	7.909	7.727	7.818	7.481	2,437,160
2022-12-01	7.818	7.909	7.682	7.909	7.568	7,371,320
2022-11-30	7.727	7.818	7.636	7.818	7.481	4,594,480
2022-11-29	7.682	7.773	7.636	7.727	7.394	5,172,640
2022-11-28	7.818	7.864	7.682	7.682	7.350	4,559,060
2022-11-25	7.727	7.909	7.727	7.818	7.481	9,445,920
2022-11-24	7.636	7.773	7.591	7.727	7.394	5,847,380
2022-11-23	7.591	7.636	7.500	7.636	7.307	2,536,160
2022-11-22	7.727	7.773	7.546	7.546	7.220	6,885,120
2022-11-21	7.591	7.727	7.591	7.727	7.394	8,458,780
2022-11-18	7.500	7.591	7.500	7.500	7.176	1,813,460
2022-11-17	7.682	7.727	7.455	7.455	7.133	10,465,840
2022-11-16	7.591	7.773	7.546	7.727	7.394	14,338,720
2022-11-15	7.273	7.591	7.182	7.591	7.263	19,219,200
2022-11-14	7.227	7.227	7.091	7.182	6.872	1,472,020
2022-11-11	7.000	7.273	7.000	7.182	6.872	2,589,180
2022-11-10	7.091	7.091	7.000	7.000	6.698	2,164,360
2022-11-09	7.227	7.227	7.091	7.091	6.785	1,440,120
2022-11-08	7.227	7.227	7.136	7.227	6.915	1,369,500

← NewerPage 16 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.