RS Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.318 | 7.409 | 7.182 | 7.273 | 6.959 | 5,648,720 |
| 2022-05-10 | 7.046 | 7.318 | 6.955 | 7.273 | 6.959 | 8,373,420 |
| 2022-05-09 | 7.273 | 7.318 | 7.046 | 7.091 | 6.785 | 10,611,260 |
| 2022-05-06 | 7.364 | 7.455 | 7.273 | 7.318 | 7.002 | 11,423,720 |
| 2022-05-05 | 7.773 | 7.773 | 7.409 | 7.500 | 7.176 | 18,226,560 |
| 2022-05-03 | 7.818 | 7.909 | 7.682 | 7.682 | 7.350 | 12,249,600 |
| 2022-04-29 | 8.091 | 8.136 | 7.909 | 8.000 | 7.350 | 22,985,380 |
| 2022-04-28 | 7.727 | 8.000 | 7.727 | 8.000 | 7.350 | 22,275,880 |
| 2022-04-27 | 7.636 | 7.727 | 7.636 | 7.682 | 7.058 | 5,253,160 |
| 2022-04-26 | 7.909 | 7.955 | 7.682 | 7.727 | 7.100 | 8,211,500 |
| 2022-04-25 | 7.636 | 7.909 | 7.636 | 7.864 | 7.225 | 12,014,420 |
| 2022-04-22 | 8.000 | 8.091 | 7.864 | 7.909 | 7.267 | 30,375,180 |
| 2022-04-21 | 7.636 | 7.864 | 7.591 | 7.864 | 7.225 | 11,806,740 |
| 2022-04-20 | 7.546 | 7.636 | 7.500 | 7.546 | 6.932 | 3,760,240 |
| 2022-04-19 | 7.636 | 7.636 | 7.500 | 7.546 | 6.932 | 4,162,840 |
| 2022-04-18 | 7.318 | 7.636 | 7.318 | 7.591 | 6.974 | 8,845,100 |
| 2022-04-12 | 7.227 | 7.364 | 7.227 | 7.318 | 6.724 | 4,686,880 |
| 2022-04-11 | 7.455 | 7.500 | 7.273 | 7.318 | 6.724 | 6,505,180 |
| 2022-04-08 | 7.500 | 7.591 | 7.409 | 7.455 | 6.849 | 10,698,600 |
| 2022-04-07 | 7.727 | 7.727 | 7.546 | 7.546 | 6.932 | 11,390,280 |
| 2022-04-05 | 7.727 | 7.909 | 7.682 | 7.773 | 7.141 | 14,618,340 |
| 2022-04-04 | 7.818 | 7.818 | 7.682 | 7.727 | 7.100 | 7,322,700 |
| 2022-04-01 | 7.727 | 7.818 | 7.682 | 7.727 | 7.100 | 6,828,140 |
| 2022-03-31 | 7.818 | 7.818 | 7.682 | 7.682 | 7.058 | 5,305,080 |
| 2022-03-30 | 7.864 | 7.864 | 7.727 | 7.727 | 7.100 | 8,786,800 |
| 2022-03-29 | 7.864 | 8.000 | 7.773 | 7.818 | 7.183 | 27,187,380 |
| 2022-03-28 | 7.727 | 7.864 | 7.727 | 7.818 | 7.183 | 10,278,400 |
| 2022-03-25 | 7.636 | 7.773 | 7.591 | 7.727 | 7.100 | 11,729,300 |
| 2022-03-24 | 7.773 | 7.773 | 7.546 | 7.591 | 6.974 | 10,868,880 |
| 2022-03-23 | 7.773 | 7.864 | 7.727 | 7.727 | 7.100 | 4,935,700 |
| 2022-03-22 | 7.727 | 7.818 | 7.682 | 7.727 | 7.100 | 5,245,240 |
| 2022-03-21 | 7.727 | 7.818 | 7.682 | 7.727 | 7.100 | 4,537,940 |
| 2022-03-18 | 7.864 | 7.909 | 7.636 | 7.682 | 7.058 | 11,595,980 |
| 2022-03-17 | 7.955 | 8.000 | 7.773 | 7.818 | 7.183 | 9,480,680 |
| 2022-03-16 | 7.727 | 7.955 | 7.727 | 7.909 | 7.267 | 23,353,440 |
| 2022-03-15 | 7.682 | 7.773 | 7.546 | 7.636 | 7.016 | 21,226,920 |
| 2022-03-14 | 7.636 | 7.864 | 7.546 | 7.591 | 6.974 | 36,883,440 |
| 2022-03-11 | 7.227 | 7.818 | 7.182 | 7.682 | 7.058 | 48,302,320 |
| 2022-03-10 | 7.227 | 7.318 | 7.227 | 7.227 | 6.640 | 10,042,340 |
| 2022-03-09 | 7.091 | 7.273 | 6.955 | 7.136 | 6.557 | 13,808,960 |
| 2022-03-08 | 7.000 | 7.091 | 6.773 | 6.955 | 6.390 | 31,923,980 |
| 2022-03-07 | 7.136 | 7.182 | 6.864 | 7.000 | 6.431 | 33,266,420 |
| 2022-03-04 | 7.318 | 7.364 | 7.091 | 7.227 | 6.640 | 31,799,900 |
| 2022-03-03 | 7.455 | 7.455 | 7.227 | 7.364 | 6.765 | 26,916,780 |
| 2022-03-02 | 7.727 | 7.818 | 7.227 | 7.318 | 6.724 | 60,499,780 |
| 2022-03-01 | 7.818 | 7.818 | 7.682 | 7.727 | 7.100 | 25,037,320 |
| 2022-02-28 | 7.818 | 8.136 | 7.682 | 7.682 | 7.058 | 31,409,180 |
| 2022-02-25 | 7.818 | 8.000 | 7.727 | 7.773 | 7.141 | 25,140,500 |
| 2022-02-24 | 7.955 | 8.046 | 7.636 | 7.727 | 7.100 | 16,965,300 |
| 2022-02-23 | 8.000 | 8.182 | 7.955 | 8.000 | 7.350 | 10,305,460 |
| 2022-02-22 | 7.955 | 8.046 | 7.864 | 7.909 | 7.267 | 12,642,520 |
| 2022-02-21 | 8.182 | 8.273 | 8.046 | 8.046 | 7.392 | 14,215,300 |
| 2022-02-18 | 8.227 | 8.318 | 8.136 | 8.227 | 7.559 | 14,497,780 |
| 2022-02-17 | 8.364 | 8.364 | 8.136 | 8.273 | 7.601 | 10,951,820 |
| 2022-02-15 | 8.273 | 8.455 | 8.273 | 8.318 | 7.642 | 13,234,760 |
| 2022-02-14 | 8.318 | 8.409 | 8.182 | 8.273 | 7.601 | 11,592,240 |
| 2022-02-11 | 8.409 | 8.591 | 8.318 | 8.364 | 7.684 | 11,585,860 |
| 2022-02-10 | 8.591 | 8.636 | 8.409 | 8.409 | 7.726 | 14,564,880 |
| 2022-02-09 | 8.773 | 8.864 | 8.500 | 8.546 | 7.851 | 56,024,760 |
| 2022-02-08 | 8.318 | 8.727 | 8.182 | 8.636 | 7.935 | 60,471,400 |
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.