RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	3.580	3.640	3.540	3.580	3.580	2,788,400
2024-02-02	3.480	3.580	3.480	3.540	3.540	5,911,922
2024-02-01	3.540	3.600	3.460	3.480	3.480	4,615,605
2024-01-31	3.400	3.580	3.400	3.520	3.520	9,227,831
2024-01-30	3.380	3.420	3.360	3.380	3.380	1,303,800
2024-01-29	3.460	3.500	3.380	3.400	3.400	5,516,701
2024-01-26	3.400	3.500	3.380	3.440	3.440	11,192,850
2024-01-25	3.240	3.380	3.200	3.380	3.380	9,110,304
2024-01-24	3.140	3.240	3.100	3.240	3.240	1,257,110
2024-01-23	3.140	3.160	3.080	3.100	3.100	1,718,400
2024-01-22	3.020	3.140	3.020	3.120	3.120	2,024,620
2024-01-19	3.080	3.120	3.020	3.020	3.020	1,968,504
2024-01-18	3.060	3.140	3.020	3.060	3.060	812,883
2024-01-17	3.100	3.180	3.060	3.080	3.080	872,518
2024-01-16	3.260	3.300	3.020	3.100	3.100	5,013,161
2024-01-15	3.460	3.480	3.160	3.300	3.300	11,494,900
2024-01-12	3.460	3.580	3.420	3.500	3.500	2,946,818
2024-01-11	3.200	3.560	3.200	3.440	3.440	8,974,216
2024-01-10	3.260	3.320	3.240	3.240	3.240	1,076,301
2024-01-09	3.240	3.320	3.180	3.260	3.260	2,320,901
2024-01-08	3.140	3.360	3.120	3.220	3.220	8,070,228
2024-01-05	3.000	3.160	2.980	3.100	3.100	2,333,721
2024-01-04	2.900	3.020	2.880	2.960	2.960	1,342,105
2024-01-03	2.900	3.000	2.860	2.920	2.920	1,203,600
2024-01-02	2.900	2.940	2.860	2.940	2.940	425,086
2023-12-28	2.860	2.980	2.860	2.920	2.920	375,900
2023-12-27	2.900	2.920	2.820	2.880	2.880	946,574
2023-12-26	3.000	3.000	2.880	2.900	2.900	745,400
2023-12-25	3.040	3.060	2.920	3.020	3.020	1,329,230
2023-12-22	2.940	3.060	2.920	3.040	3.040	1,636,900
2023-12-21	2.900	2.960	2.880	2.900	2.900	200,709
2023-12-20	2.720	2.960	2.720	2.920	2.920	949,524
2023-12-19	2.920	3.080	2.920	3.000	3.000	2,548,443
2023-12-18	2.860	2.920	2.860	2.920	2.920	365,500
2023-12-15	2.860	2.920	2.860	2.900	2.900	439,954
2023-12-14	2.800	2.880	2.780	2.860	2.860	207,304
2023-12-13	2.860	2.860	2.780	2.800	2.800	420,000
2023-12-12	2.980	3.000	2.840	2.840	2.840	469,166
2023-12-08	3.000	3.020	2.980	3.000	3.000	120,300
2023-12-07	3.040	3.040	2.980	3.000	3.000	32,769,051
2023-12-06	3.040	3.060	3.020	3.040	3.040	401,123
2023-12-04	3.040	3.080	3.020	3.020	3.020	530,900
2023-12-01	3.040	3.040	3.000	3.040	3.040	334,701
2023-11-30	2.980	3.040	2.920	3.040	3.040	11,732,800
2023-11-29	2.860	3.080	2.840	2.980	2.980	2,383,456
2023-11-28	2.880	2.880	2.820	2.840	2.840	159,302
2023-11-27	2.860	3.060	2.840	2.860	2.860	1,349,664
2023-11-24	2.840	2.880	2.840	2.860	2.860	113,808
2023-11-23	2.860	2.860	2.800	2.840	2.840	98,200
2023-11-22	2.860	2.860	2.800	2.840	2.840	69,400
2023-11-21	2.860	2.880	2.780	2.840	2.840	84,900
2023-11-20	2.820	2.840	2.780	2.820	2.820	192,511
2023-11-17	2.820	2.900	2.760	2.820	2.820	334,600
2023-11-16	2.760	2.900	2.740	2.820	2.820	445,600
2023-11-15	2.660	2.760	2.660	2.740	2.740	366,866
2023-11-14	2.720	2.740	2.620	2.640	2.640	374,700
2023-11-13	2.780	2.780	2.700	2.700	2.700	129,043
2023-11-10	2.800	2.820	2.720	2.720	2.720	222,600
2023-11-09	2.920	2.920	2.780	2.800	2.800	717,301
2023-11-08	2.900	2.920	2.900	2.900	2.900	122,600

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.