RS Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1.280 | 1.290 | 1.210 | 1.210 | 1.210 | 61,180,700 |
| 2025-01-22 | 1.230 | 1.310 | 1.210 | 1.300 | 1.300 | 96,152,200 |
| 2025-01-21 | 1.230 | 1.290 | 1.200 | 1.230 | 1.230 | 56,501,300 |
| 2025-01-20 | 1.190 | 1.280 | 1.180 | 1.230 | 1.230 | 70,895,700 |
| 2025-01-17 | 1.240 | 1.260 | 1.120 | 1.220 | 1.220 | 131,197,500 |
| 2025-01-16 | 1.380 | 1.410 | 1.230 | 1.240 | 1.240 | 110,670,000 |
| 2025-01-15 | 1.390 | 1.440 | 1.350 | 1.360 | 1.360 | 132,224,800 |
| 2025-01-14 | 1.590 | 1.610 | 1.340 | 1.370 | 1.370 | 269,984,500 |
| 2025-01-13 | 1.450 | 1.640 | 1.220 | 1.640 | 1.640 | 728,104,300 |
| 2025-01-10 | 1.700 | 1.810 | 1.270 | 1.500 | 1.500 | 1,584,087,200 |
| 2025-01-09 | 1.810 | 1.820 | 1.810 | 1.810 | 1.810 | 16,163,600 |
| 2025-01-08 | 2.600 | 2.620 | 2.600 | 2.600 | 2.600 | 3,641,300 |
| 2025-01-07 | 5.350 | 5.400 | 3.740 | 3.740 | 3.740 | 16,530,900 |
| 2025-01-06 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 961,500 |
| 2025-01-03 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 853,000 |
| 2025-01-02 | 5.450 | 5.500 | 5.400 | 5.400 | 5.400 | 505,700 |
| 2024-12-30 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 469,400 |
| 2024-12-27 | 5.500 | 5.550 | 5.350 | 5.500 | 5.500 | 3,050,500 |
| 2024-12-26 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 320,000 |
| 2024-12-25 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 1,808,800 |
| 2024-12-24 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 3,024,100 |
| 2024-12-23 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 527,600 |
| 2024-12-20 | 5.500 | 5.650 | 5.450 | 5.500 | 5.500 | 1,369,100 |
| 2024-12-19 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 11,323,200 |
| 2024-12-18 | 5.700 | 5.700 | 5.600 | 5.600 | 5.600 | 14,489,000 |
| 2024-12-17 | 5.650 | 5.700 | 5.500 | 5.650 | 5.650 | 11,463,200 |
| 2024-12-16 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 802,700 |
| 2024-12-13 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 625,200 |
| 2024-12-12 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 1,433,200 |
| 2024-12-11 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 550,000 |
| 2024-12-09 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 7,019,800 |
| 2024-12-06 | 5.800 | 5.900 | 5.750 | 5.850 | 5.850 | 2,630,000 |
| 2024-12-04 | 5.800 | 5.800 | 5.750 | 5.800 | 5.800 | 274,200 |
| 2024-12-03 | 5.750 | 5.800 | 5.650 | 5.800 | 5.800 | 903,000 |
| 2024-12-02 | 5.700 | 5.750 | 5.600 | 5.700 | 5.700 | 1,314,500 |
| 2024-11-29 | 5.700 | 5.750 | 5.700 | 5.700 | 5.700 | 387,000 |
| 2024-11-28 | 5.700 | 5.850 | 5.700 | 5.700 | 5.700 | 2,830,200 |
| 2024-11-27 | 5.750 | 5.800 | 5.650 | 5.700 | 5.700 | 6,559,200 |
| 2024-11-26 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 977,700 |
| 2024-11-25 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 1,569,300 |
| 2024-11-22 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 3,488,800 |
| 2024-11-21 | 5.900 | 5.900 | 5.750 | 5.750 | 5.750 | 816,800 |
| 2024-11-20 | 5.950 | 6.000 | 5.850 | 5.850 | 5.850 | 1,911,400 |
| 2024-11-19 | 6.000 | 6.050 | 5.900 | 5.950 | 5.950 | 5,110,400 |
| 2024-11-18 | 5.850 | 6.000 | 5.750 | 6.000 | 6.000 | 4,438,400 |
| 2024-11-15 | 5.950 | 6.050 | 5.750 | 5.900 | 5.900 | 28,818,400 |
| 2024-11-14 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 2,100,200 |
| 2024-11-13 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 299,200 |
| 2024-11-12 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,241,300 |
| 2024-11-11 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 991,200 |
| 2024-11-08 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 384,000 |
| 2024-11-07 | 6.000 | 6.100 | 5.850 | 6.050 | 6.050 | 3,457,100 |
| 2024-11-06 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 452,400 |
| 2024-11-05 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 816,200 |
| 2024-11-04 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,349,700 |
| 2024-11-01 | 6.150 | 6.150 | 6.050 | 6.100 | 6.100 | 799,300 |
| 2024-10-31 | 6.050 | 6.150 | 6.000 | 6.100 | 6.100 | 643,700 |
| 2024-10-30 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 635,300 |
| 2024-10-29 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-10-28 | 6.300 | 6.300 | 6.050 | 6.100 | 6.100 | 1,141,700 |
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.