RSXYZ Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 192,400 |
| 2024-08-05 | 4.000 | 4.000 | 3.720 | 3.780 | 3.780 | 6,198,321 |
| 2024-08-02 | 4.100 | 4.100 | 3.980 | 4.060 | 4.060 | 362,900 |
| 2024-08-01 | 3.900 | 4.040 | 3.900 | 3.960 | 3.960 | 624,200 |
| 2024-07-31 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 273,550 |
| 2024-07-30 | 3.800 | 3.880 | 3.760 | 3.760 | 3.760 | 938,900 |
| 2024-07-26 | 3.660 | 3.760 | 3.660 | 3.720 | 3.720 | 1,078,700 |
| 2024-07-25 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 229,801 |
| 2024-07-24 | 3.540 | 3.560 | 3.520 | 3.540 | 3.540 | 57,200 |
| 2024-07-23 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 302,620 |
| 2024-07-19 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 684,200 |
| 2024-07-18 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 125,710 |
| 2024-07-17 | 3.600 | 3.620 | 3.560 | 3.560 | 3.560 | 139,026 |
| 2024-07-16 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 274,501 |
| 2024-07-15 | 3.720 | 3.720 | 3.600 | 3.660 | 3.660 | 181,200 |
| 2024-07-12 | 3.680 | 3.700 | 3.660 | 3.660 | 3.660 | 118,905 |
| 2024-07-11 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 139,800 |
| 2024-07-10 | 3.660 | 3.660 | 3.640 | 3.660 | 3.660 | 52,315 |
| 2024-07-09 | 3.680 | 3.680 | 3.640 | 3.660 | 3.660 | 10,180,900 |
| 2024-07-08 | 3.700 | 3.700 | 3.620 | 3.660 | 3.660 | 382,900 |
| 2024-07-05 | 3.680 | 3.700 | 3.580 | 3.700 | 3.700 | 686,300 |
| 2024-07-04 | 3.700 | 3.700 | 3.640 | 3.680 | 3.680 | 816,001 |
| 2024-07-03 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 10,225,800 |
| 2024-07-02 | 3.700 | 3.780 | 3.660 | 3.780 | 3.780 | 171,200 |
| 2024-07-01 | 3.820 | 3.900 | 3.700 | 3.700 | 3.700 | 3,612,917 |
| 2024-06-28 | 3.860 | 3.880 | 3.740 | 3.820 | 3.820 | 1,547,400 |
| 2024-06-27 | 3.720 | 3.880 | 3.700 | 3.860 | 3.860 | 1,285,201 |
| 2024-06-26 | 3.640 | 3.740 | 3.640 | 3.700 | 3.700 | 834,900 |
| 2024-06-25 | 3.720 | 3.740 | 3.620 | 3.660 | 3.660 | 437,700 |
| 2024-06-24 | 3.780 | 3.780 | 3.600 | 3.720 | 3.720 | 638,800 |
| 2024-06-21 | 3.500 | 3.680 | 3.440 | 3.660 | 3.660 | 4,093,500 |
| 2024-06-20 | 3.400 | 3.460 | 3.380 | 3.460 | 3.460 | 138,801 |
| 2024-06-19 | 3.600 | 3.600 | 3.380 | 3.380 | 3.380 | 745,200 |
| 2024-06-18 | 3.540 | 3.580 | 3.520 | 3.540 | 3.540 | 265,701 |
| 2024-06-17 | 3.700 | 3.700 | 3.480 | 3.520 | 3.520 | 842,861 |
| 2024-06-14 | 3.640 | 3.680 | 3.600 | 3.600 | 3.600 | 471,200 |
| 2024-06-13 | 3.840 | 3.840 | 3.600 | 3.660 | 3.660 | 2,838,501 |
| 2024-06-12 | 3.900 | 3.940 | 3.840 | 3.840 | 3.840 | 1,100,200 |
| 2024-06-11 | 3.880 | 3.940 | 3.820 | 3.940 | 3.940 | 4,403,229 |
| 2024-06-10 | 4.000 | 4.000 | 3.880 | 3.880 | 3.880 | 2,416,600 |
| 2024-06-07 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 819,001 |
| 2024-06-06 | 4.060 | 4.100 | 3.980 | 4.020 | 4.020 | 1,099,151 |
| 2024-06-05 | 4.020 | 4.140 | 3.980 | 4.060 | 4.060 | 6,844,043 |
| 2024-06-04 | 4.100 | 4.140 | 4.040 | 4.040 | 4.040 | 875,900 |
| 2024-05-31 | 4.180 | 4.260 | 4.120 | 4.120 | 4.120 | 1,175,210 |
| 2024-05-30 | 4.240 | 4.240 | 4.060 | 4.200 | 4.200 | 2,057,504 |
| 2024-05-29 | 4.360 | 4.360 | 4.240 | 4.260 | 4.260 | 1,912,973 |
| 2024-05-28 | 4.380 | 4.400 | 4.300 | 4.340 | 4.340 | 2,989,725 |
| 2024-05-27 | 4.520 | 4.520 | 4.340 | 4.380 | 4.380 | 7,102,709 |
| 2024-05-24 | 4.400 | 4.560 | 4.360 | 4.500 | 4.500 | 4,351,361 |
| 2024-05-23 | 4.300 | 4.420 | 4.280 | 4.420 | 4.420 | 4,967,005 |
| 2024-05-21 | 4.300 | 4.380 | 4.240 | 4.320 | 4.320 | 4,248,200 |
| 2024-05-20 | 4.260 | 4.320 | 4.180 | 4.280 | 4.280 | 3,674,201 |
| 2024-05-17 | 4.420 | 4.480 | 4.300 | 4.300 | 4.300 | 3,626,100 |
| 2024-05-16 | 4.520 | 4.580 | 4.420 | 4.420 | 4.420 | 3,610,106 |
| 2024-05-15 | 4.400 | 4.540 | 4.380 | 4.520 | 4.520 | 4,565,301 |
| 2024-05-14 | 4.460 | 4.500 | 4.360 | 4.380 | 4.380 | 6,319,710 |
| 2024-05-13 | 4.560 | 4.580 | 4.360 | 4.420 | 4.420 | 8,158,939 |
| 2024-05-10 | 4.680 | 4.680 | 4.520 | 4.560 | 4.560 | 1,354,154 |
| 2024-05-09 | 4.760 | 4.800 | 4.660 | 4.660 | 4.660 | 3,238,768 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-15 | 0.1813 THB |
| 2021-04-30 | 0.0500 THB |
| 2019-04-18 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.