RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	7.227	7.227	7.136	7.227	6.915	1,369,500
2022-11-07	7.227	7.273	7.182	7.182	6.872	1,113,640
2022-11-04	7.182	7.227	7.182	7.182	6.872	1,137,400
2022-11-03	7.182	7.227	7.182	7.182	6.872	1,530,540
2022-11-02	7.318	7.318	7.227	7.227	6.915	2,423,080
2022-11-01	7.136	7.318	7.091	7.273	6.959	8,026,920
2022-10-31	7.091	7.182	7.046	7.136	6.828	1,068,100
2022-10-28	7.091	7.136	7.000	7.091	6.785	1,563,980
2022-10-27	6.955	7.091	6.864	7.091	6.785	3,251,820
2022-10-26	6.909	6.955	6.864	6.955	6.654	1,510,960
2022-10-25	6.818	6.909	6.818	6.909	6.611	812,900
2022-10-21	6.864	6.909	6.864	6.909	6.611	727,100
2022-10-20	6.864	6.909	6.818	6.864	6.567	682,660
2022-10-19	6.909	6.955	6.818	6.818	6.524	1,260,160
2022-10-18	6.864	6.909	6.818	6.909	6.611	721,600
2022-10-17	6.727	6.818	6.682	6.818	6.524	976,580
2022-10-12	6.682	6.773	6.636	6.773	6.480	2,147,640
2022-10-11	6.682	6.727	6.636	6.682	6.393	1,631,960
2022-10-10	6.636	6.773	6.636	6.727	6.437	3,668,500
2022-10-07	6.818	6.864	6.773	6.818	6.524	1,750,100
2022-10-06	6.864	6.864	6.773	6.773	6.480	937,200
2022-10-05	6.773	6.909	6.773	6.864	6.567	1,468,060
2022-10-04	6.818	6.864	6.727	6.773	6.480	1,770,780
2022-10-03	6.818	6.864	6.773	6.773	6.480	3,083,960
2022-09-30	6.773	6.864	6.773	6.818	6.524	1,072,280
2022-09-29	6.864	6.909	6.818	6.818	6.524	3,492,060
2022-09-28	6.818	6.909	6.818	6.818	6.524	2,472,140
2022-09-27	6.955	7.000	6.818	6.818	6.524	4,766,080
2022-09-26	7.000	7.046	6.909	6.955	6.654	1,835,900
2022-09-23	7.136	7.136	7.000	7.000	6.698	1,322,200
2022-09-22	7.046	7.136	7.000	7.091	6.785	3,482,600
2022-09-21	7.046	7.046	7.000	7.000	6.698	1,240,800
2022-09-20	7.000	7.046	7.000	7.000	6.698	407,880
2022-09-19	7.091	7.091	6.955	6.955	6.654	1,422,520
2022-09-16	7.046	7.091	6.955	6.955	6.654	2,377,100
2022-09-15	7.000	7.091	7.000	7.046	6.741	2,035,880
2022-09-14	6.955	7.046	6.955	7.000	6.698	1,545,940
2022-09-13	6.955	7.091	6.955	7.000	6.698	2,808,740
2022-09-12	6.955	7.000	6.955	6.955	6.654	1,171,060
2022-09-09	7.000	7.046	6.909	6.955	6.654	4,717,680
2022-09-08	7.000	7.091	6.955	6.955	6.654	2,966,920
2022-09-07	7.000	7.091	7.000	7.000	6.698	3,490,960
2022-09-06	6.955	7.091	6.955	7.091	6.785	2,970,000
2022-09-05	7.000	7.046	6.955	6.955	6.654	1,440,120
2022-09-02	6.909	7.046	6.909	7.046	6.741	2,456,740
2022-09-01	7.000	7.091	6.955	6.955	6.654	3,479,080
2022-08-31	7.136	7.136	7.000	7.000	6.698	1,479,940
2022-08-30	7.136	7.136	7.091	7.091	6.785	2,421,320
2022-08-29	7.000	7.091	6.955	7.046	6.741	3,236,640
2022-08-26	7.091	7.182	7.091	7.136	6.828	1,578,280
2022-08-25	7.091	7.182	7.046	7.136	6.828	5,616,380
2022-08-24	7.182	7.182	7.046	7.046	6.741	3,632,860
2022-08-23	7.000	7.182	7.000	7.136	6.828	3,258,200
2022-08-22	7.046	7.091	7.000	7.046	6.741	3,083,740
2022-08-19	7.000	7.091	6.955	7.091	6.785	3,422,100
2022-08-18	6.909	7.091	6.864	7.091	6.785	3,064,820
2022-08-17	6.864	6.955	6.864	6.909	6.611	2,704,680
2022-08-16	7.046	7.046	6.818	6.864	6.567	7,413,120
2022-08-15	7.182	7.227	7.091	7.091	6.785	3,327,280
2022-08-11	7.318	7.364	7.182	7.182	6.872	5,671,820

← NewerPage 17 of 21 · 1,218 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.