RSXYZ Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 4.720 | 4.800 | 4.680 | 4.740 | 4.740 | 3,196,351 |
| 2024-05-07 | 4.680 | 4.740 | 4.640 | 4.740 | 4.740 | 2,402,101 |
| 2024-05-03 | 4.500 | 4.680 | 4.460 | 4.680 | 4.680 | 3,781,328 |
| 2024-05-02 | 4.560 | 4.620 | 4.480 | 4.480 | 4.480 | 3,928,200 |
| 2024-04-30 | 4.340 | 4.520 | 4.340 | 4.520 | 4.520 | 7,072,500 |
| 2024-04-29 | 4.020 | 4.360 | 4.020 | 4.320 | 4.320 | 6,668,801 |
| 2024-04-26 | 3.980 | 4.040 | 3.940 | 4.000 | 4.000 | 2,256,000 |
| 2024-04-25 | 4.040 | 4.040 | 3.960 | 3.980 | 3.980 | 1,521,800 |
| 2024-04-24 | 4.140 | 4.140 | 3.980 | 4.040 | 4.040 | 2,164,300 |
| 2024-04-23 | 4.080 | 4.180 | 4.080 | 4.120 | 4.120 | 2,820,100 |
| 2024-04-22 | 3.920 | 4.100 | 3.920 | 4.080 | 4.080 | 53,846,301 |
| 2024-04-19 | 3.940 | 3.960 | 3.880 | 3.900 | 3.900 | 7,707,086 |
| 2024-04-18 | 3.960 | 4.060 | 3.940 | 3.980 | 3.980 | 2,276,385 |
| 2024-04-17 | 4.020 | 4.020 | 3.900 | 3.960 | 3.960 | 2,471,361 |
| 2024-04-11 | 4.000 | 4.060 | 3.980 | 4.020 | 4.020 | 3,284,801 |
| 2024-04-10 | 4.120 | 4.160 | 4.020 | 4.040 | 4.040 | 3,627,409 |
| 2024-04-09 | 4.000 | 4.300 | 4.000 | 4.120 | 4.120 | 10,487,110 |
| 2024-04-05 | 4.080 | 4.140 | 3.960 | 4.000 | 4.000 | 2,981,005 |
| 2024-04-04 | 4.000 | 4.140 | 3.960 | 4.060 | 4.060 | 4,852,811 |
| 2024-04-03 | 4.020 | 4.120 | 3.960 | 4.000 | 4.000 | 3,713,825 |
| 2024-04-02 | 4.180 | 4.220 | 3.880 | 4.040 | 4.040 | 8,735,600 |
| 2024-04-01 | 4.200 | 4.360 | 4.160 | 4.200 | 4.200 | 4,059,842 |
| 2024-03-29 | 4.940 | 4.960 | 4.120 | 4.300 | 4.300 | 23,951,260 |
| 2024-03-28 | 5.050 | 5.100 | 4.920 | 4.920 | 4.920 | 4,468,232 |
| 2024-03-27 | 5.000 | 5.200 | 4.960 | 5.050 | 5.050 | 7,656,568 |
| 2024-03-26 | 5.050 | 5.100 | 4.980 | 4.980 | 4.980 | 4,234,001 |
| 2024-03-25 | 5.050 | 5.100 | 4.880 | 5.100 | 5.100 | 4,790,200 |
| 2024-03-22 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 2,446,303 |
| 2024-03-21 | 5.000 | 5.200 | 4.780 | 5.100 | 5.100 | 10,566,370 |
| 2024-03-20 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 1,633,200 |
| 2024-03-19 | 5.100 | 5.150 | 4.940 | 5.100 | 5.100 | 4,337,236 |
| 2024-03-18 | 5.100 | 5.200 | 5.000 | 5.100 | 5.100 | 1,523,500 |
| 2024-03-15 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 4,069,300 |
| 2024-03-14 | 5.150 | 5.400 | 5.050 | 5.150 | 5.150 | 5,332,148 |
| 2024-03-13 | 5.500 | 5.600 | 5.100 | 5.150 | 5.150 | 12,492,360 |
| 2024-03-12 | 5.850 | 6.150 | 5.400 | 5.550 | 5.550 | 15,709,000 |
| 2024-03-11 | 5.450 | 5.900 | 5.450 | 5.850 | 5.850 | 7,739,225 |
| 2024-03-08 | 5.300 | 5.650 | 5.300 | 5.450 | 5.450 | 3,377,500 |
| 2024-03-07 | 5.300 | 5.500 | 5.050 | 5.350 | 5.350 | 3,851,400 |
| 2024-03-06 | 5.500 | 5.900 | 5.250 | 5.300 | 5.300 | 5,718,149 |
| 2024-03-05 | 5.600 | 5.650 | 5.450 | 5.550 | 5.550 | 1,347,393 |
| 2024-03-04 | 5.750 | 5.900 | 5.600 | 5.600 | 5.600 | 1,308,905 |
| 2024-03-01 | 5.600 | 5.850 | 5.600 | 5.750 | 5.750 | 1,667,347 |
| 2024-02-29 | 5.600 | 5.900 | 5.450 | 5.700 | 5.700 | 4,409,000 |
| 2024-02-28 | 5.850 | 5.850 | 5.200 | 5.650 | 5.650 | 5,917,723 |
| 2024-02-27 | 5.500 | 5.850 | 5.400 | 5.850 | 5.850 | 10,395,760 |
| 2024-02-23 | 4.940 | 5.500 | 4.940 | 5.500 | 5.500 | 22,776,369 |
| 2024-02-22 | 4.260 | 4.840 | 4.240 | 4.840 | 4.840 | 47,909,992 |
| 2024-02-21 | 4.240 | 4.280 | 4.140 | 4.260 | 4.260 | 8,782,401 |
| 2024-02-20 | 4.180 | 4.260 | 4.160 | 4.240 | 4.240 | 1,658,611 |
| 2024-02-19 | 4.260 | 4.320 | 4.160 | 4.200 | 4.200 | 3,199,361 |
| 2024-02-16 | 4.280 | 4.300 | 4.100 | 4.240 | 4.240 | 6,894,268 |
| 2024-02-15 | 4.280 | 4.400 | 4.260 | 4.260 | 4.260 | 13,911,900 |
| 2024-02-14 | 4.060 | 4.280 | 4.020 | 4.280 | 4.280 | 9,731,933 |
| 2024-02-13 | 3.960 | 4.100 | 3.940 | 4.060 | 4.060 | 14,931,000 |
| 2024-02-12 | 3.780 | 3.980 | 3.780 | 3.940 | 3.940 | 13,007,000 |
| 2024-02-09 | 3.780 | 3.880 | 3.740 | 3.780 | 3.780 | 2,525,500 |
| 2024-02-08 | 3.800 | 3.820 | 3.720 | 3.800 | 3.800 | 3,191,902 |
| 2024-02-07 | 3.860 | 3.860 | 3.740 | 3.820 | 3.820 | 6,614,350 |
| 2024-02-06 | 3.580 | 3.840 | 3.580 | 3.820 | 3.820 | 10,673,390 |
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.