RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.550	0.560	0.530	0.540	0.540	6,267,400
2025-04-22	0.530	0.540	0.520	0.540	0.540	4,363,500
2025-04-21	0.550	0.560	0.520	0.530	0.530	7,429,500
2025-04-18	0.540	0.570	0.530	0.550	0.550	7,295,500
2025-04-17	0.500	0.550	0.500	0.530	0.530	14,638,800
2025-04-16	0.470	0.530	0.470	0.500	0.500	17,808,500
2025-04-11	0.460	0.470	0.450	0.460	0.460	2,599,600
2025-04-10	0.480	0.500	0.460	0.470	0.470	8,835,600
2025-04-09	0.460	0.460	0.410	0.440	0.440	14,789,200
2025-04-08	0.510	0.520	0.480	0.480	0.480	11,020,900
2025-04-04	0.600	0.600	0.550	0.560	0.560	11,029,000
2025-04-03	0.610	0.620	0.590	0.600	0.600	7,525,600
2025-04-02	0.600	0.630	0.600	0.620	0.620	6,192,900
2025-04-01	0.600	0.620	0.590	0.600	0.600	7,434,800
2025-03-31	0.610	0.620	0.580	0.600	0.600	7,428,900
2025-03-28	0.640	0.650	0.620	0.630	0.630	2,858,600
2025-03-27	0.660	0.670	0.630	0.640	0.640	3,842,700
2025-03-26	0.650	0.670	0.650	0.660	0.660	4,831,400
2025-03-25	0.660	0.680	0.650	0.650	0.650	4,904,100
2025-03-24	0.700	0.700	0.660	0.660	0.660	8,465,700
2025-03-21	0.720	0.730	0.680	0.690	0.690	16,483,600
2025-03-20	0.740	0.760	0.710	0.720	0.720	17,895,700
2025-03-19	0.690	0.740	0.680	0.720	0.720	14,767,300
2025-03-18	0.710	0.750	0.670	0.690	0.690	17,375,600
2025-03-17	0.710	0.730	0.680	0.700	0.700	9,748,500
2025-03-14	0.690	0.730	0.690	0.700	0.700	7,811,400
2025-03-13	0.730	0.740	0.680	0.690	0.690	14,023,900
2025-03-12	0.750	0.770	0.710	0.720	0.720	16,251,800
2025-03-11	0.720	0.750	0.690	0.740	0.740	18,020,400
2025-03-10	0.820	0.830	0.730	0.750	0.750	35,153,500
2025-03-07	0.710	0.900	0.710	0.850	0.850	63,613,000
2025-03-06	0.710	0.770	0.690	0.710	0.710	32,853,300
2025-03-05	0.640	0.750	0.640	0.700	0.700	29,969,500
2025-03-04	0.610	0.700	0.600	0.640	0.640	27,967,600
2025-03-03	0.680	0.680	0.600	0.610	0.610	15,565,900
2025-02-28	0.730	0.730	0.650	0.680	0.680	17,219,000
2025-02-27	0.780	0.790	0.720	0.730	0.730	8,889,100
2025-02-26	0.780	0.790	0.740	0.770	0.770	8,625,700
2025-02-25	0.830	0.830	0.760	0.770	0.770	13,601,400
2025-02-24	0.860	0.870	0.820	0.830	0.830	9,643,500
2025-02-21	0.840	0.890	0.830	0.870	0.870	13,891,300
2025-02-20	0.860	0.910	0.840	0.840	0.840	27,312,300
2025-02-19	0.860	0.880	0.840	0.860	0.860	23,033,500
2025-02-18	0.770	0.890	0.770	0.850	0.850	56,213,900
2025-02-17	0.790	0.790	0.730	0.770	0.770	17,721,900
2025-02-14	0.810	0.840	0.790	0.790	0.790	10,579,200
2025-02-13	0.890	0.910	0.800	0.800	0.800	19,850,200
2025-02-11	0.880	0.920	0.870	0.890	0.890	28,439,000
2025-02-10	0.910	0.910	0.860	0.880	0.880	9,957,800
2025-02-07	0.890	0.910	0.850	0.900	0.900	15,801,000
2025-02-06	0.960	0.970	0.870	0.890	0.890	24,638,300
2025-02-05	0.960	0.990	0.940	0.950	0.950	16,167,600
2025-02-04	1.020	1.050	0.940	0.950	0.950	26,762,600
2025-02-03	1.040	1.040	0.980	1.010	1.010	29,600,800
2025-01-31	1.140	1.150	1.060	1.070	1.070	29,287,400
2025-01-30	1.160	1.170	1.130	1.130	1.130	14,809,800
2025-01-29	1.170	1.200	1.150	1.160	1.160	17,182,300
2025-01-28	1.140	1.210	1.120	1.160	1.160	40,229,200
2025-01-27	1.230	1.240	1.120	1.130	1.130	36,855,400
2025-01-24	1.220	1.260	1.220	1.220	1.220	20,566,300

← NewerPage 7 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.