RS Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-24 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 388,400 |
| 2024-10-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-21 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 1,780,000 |
| 2024-10-18 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 2,644,800 |
| 2024-10-17 | 6.000 | 6.150 | 6.000 | 6.000 | 6.000 | 3,223,300 |
| 2024-10-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-15 | 6.050 | 6.050 | 5.950 | 6.000 | 6.000 | 1,159,800 |
| 2024-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-10 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 522,300 |
| 2024-10-09 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 829,800 |
| 2024-10-08 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 978,600 |
| 2024-10-07 | 5.950 | 6.050 | 5.900 | 6.050 | 6.050 | 3,365,400 |
| 2024-10-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-10-03 | 5.900 | 5.950 | 5.800 | 5.800 | 5.800 | 2,330,800 |
| 2024-10-02 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 376,100 |
| 2024-10-01 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 380,600 |
| 2024-09-30 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 663,900 |
| 2024-09-27 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-26 | 5.900 | 6.000 | 5.850 | 6.000 | 6.000 | 22,849,200 |
| 2024-09-25 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 7,754,300 |
| 2024-09-24 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 3,807,200 |
| 2024-09-23 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1,856,700 |
| 2024-09-20 | 6.250 | 6.300 | 6.100 | 6.150 | 6.150 | 2,392,800 |
| 2024-09-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-13 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 872,500 |
| 2024-09-12 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 2,107,400 |
| 2024-09-11 | 5.950 | 6.000 | 5.900 | 5.900 | 5.900 | 1,774,600 |
| 2024-09-10 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2,627,200 |
| 2024-09-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-09-06 | 5.950 | 6.000 | 5.800 | 6.000 | 6.000 | 4,689,100 |
| 2024-09-05 | 6.000 | 6.000 | 5.800 | 5.950 | 5.950 | 4,992,300 |
| 2024-09-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-09-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-08-30 | 5.950 | 5.950 | 5.750 | 5.800 | 5.800 | 4,865,200 |
| 2024-08-29 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 3,870,000 |
| 2024-08-28 | 6.000 | 6.050 | 5.900 | 6.000 | 6.000 | 5,921,200 |
| 2024-08-27 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 3,008,600 |
| 2024-08-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-23 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 638,200 |
| 2024-08-22 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-21 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 1,268,200 |
| 2024-08-20 | 6.000 | 6.000 | 5.950 | 6.000 | 6.000 | 1,691,400 |
| 2024-08-19 | 5.950 | 6.050 | 5.900 | 5.950 | 5.950 | 5,309,600 |
| 2024-08-16 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 2,547,200 |
| 2024-08-15 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2024-08-14 | 5.950 | 6.000 | 5.800 | 5.950 | 5.950 | 1,616,800 |
| 2024-08-13 | 6.000 | 6.050 | 5.850 | 5.950 | 5.950 | 2,061,400 |
| 2024-08-09 | 6.200 | 6.200 | 5.900 | 5.950 | 5.950 | 8,317,000 |
| 2024-08-08 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-08-07 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 371,200 |
| 2024-08-06 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 6,914,694 |
| 2024-08-05 | 6.250 | 6.250 | 6.100 | 6.150 | 6.150 | 1,034,000 |
| 2024-08-02 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 0 |
| 2024-08-01 | 6.200 | 6.250 | 6.100 | 6.150 | 6.150 | 2,835,000 |
| 2024-07-31 | 6.250 | 6.250 | 6.150 | 6.250 | 6.250 | 482,800 |
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.