RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	2.940	2.940	2.900	2.920	2.920	200,405
2023-11-06	2.980	3.000	2.900	2.900	2.900	1,733,087
2023-11-03	2.980	3.020	2.920	2.960	2.960	1,271,301
2023-11-02	3.000	3.000	2.920	2.940	2.940	335,600
2023-11-01	3.000	3.020	2.940	3.000	3.000	385,200
2023-10-31	3.000	3.060	2.960	2.960	2.960	178,200
2023-10-30	2.960	3.060	2.960	3.000	3.000	359,800
2023-10-27	2.920	3.180	2.880	3.180	3.180	16,437,400
2023-10-26	2.920	2.940	2.880	2.900	2.900	200,801
2023-10-25	2.920	2.980	2.900	2.940	2.940	694,300
2023-10-24	2.980	3.000	2.920	2.920	2.920	181,106
2023-10-20	3.020	3.040	2.900	2.920	2.920	875,100
2023-10-19	3.020	3.040	2.980	3.020	3.020	501,100
2023-10-18	3.080	3.100	2.980	3.020	3.020	797,905
2023-10-17	3.040	3.060	3.000	3.060	3.060	237,801
2023-10-16	3.020	3.060	3.000	3.000	3.000	409,245
2023-10-12	3.120	3.120	3.020	3.020	3.020	324,600
2023-10-11	3.080	3.120	3.020	3.120	3.120	441,547
2023-10-10	3.100	3.100	3.000	3.060	3.060	2,233,400
2023-10-09	3.140	3.160	3.000	3.020	3.020	882,500
2023-10-06	3.100	3.220	3.040	3.160	3.160	17,681,900
2023-10-05	3.140	3.160	3.000	3.040	3.040	919,401
2023-10-04	3.140	3.160	3.080	3.140	3.140	639,105
2023-10-03	3.180	3.200	3.100	3.160	3.160	1,260,600
2023-10-02	3.240	3.260	3.140	3.220	3.220	1,143,253
2023-09-29	3.380	3.420	3.220	3.220	3.220	1,848,708
2023-09-28	3.480	3.480	3.380	3.380	3.380	808,105
2023-09-27	3.500	3.520	3.320	3.500	3.500	4,408,226
2023-09-26	3.600	3.620	3.520	3.520	3.520	1,482,404
2023-09-25	3.720	3.720	3.600	3.620	3.620	1,993,502
2023-09-22	3.780	3.780	3.680	3.720	3.720	7,707,304
2023-09-21	3.540	3.740	3.540	3.740	3.740	6,397,600
2023-09-20	3.540	3.580	3.520	3.560	3.560	1,013,200
2023-09-19	3.580	3.580	3.540	3.560	3.560	496,200
2023-09-18	3.600	3.600	3.540	3.580	3.580	614,550
2023-09-15	3.560	3.680	3.460	3.600	3.600	4,782,305
2023-09-14	3.540	3.560	3.500	3.560	3.560	2,775,207
2023-09-13	3.540	3.580	3.500	3.500	3.500	2,164,605
2023-09-12	3.560	3.600	3.500	3.540	3.540	2,827,414
2023-09-11	3.560	3.560	3.500	3.560	3.560	2,241,700
2023-09-08	3.580	3.600	3.460	3.500	3.500	5,433,902
2023-09-07	3.560	3.680	3.480	3.580	3.580	3,907,200
2023-09-06	3.700	3.700	3.600	3.600	3.600	2,381,705
2023-09-05	3.640	3.740	3.640	3.700	3.700	4,474,730
2023-09-04	3.660	3.700	3.600	3.620	3.620	4,598,006
2023-09-01	3.500	3.700	3.400	3.700	3.700	50,240,719
2023-08-31	3.300	3.640	3.300	3.520	3.520	16,939,840
2023-08-30	3.280	3.320	3.240	3.240	3.240	2,997,500
2023-08-29	3.280	3.280	3.220	3.260	3.260	960,911
2023-08-28	3.180	3.260	3.180	3.260	3.260	2,264,418
2023-08-25	3.020	3.200	3.000	3.140	3.140	11,802,900
2023-08-24	3.020	3.080	3.000	3.000	3.000	1,190,107
2023-08-23	3.020	3.040	2.980	3.020	3.020	879,320
2023-08-22	3.040	3.040	2.980	3.000	3.000	2,092,800
2023-08-21	3.060	3.060	3.000	3.020	3.020	1,302,000
2023-08-18	3.060	3.080	3.000	3.000	3.000	1,458,000
2023-08-17	3.000	3.080	3.000	3.040	3.040	1,181,800
2023-08-16	3.020	3.060	2.940	3.000	3.000	2,083,300
2023-08-15	3.120	3.120	3.000	3.020	3.020	2,181,200
2023-08-11	3.220	3.320	3.120	3.120	3.120	3,896,610

← NewerPage 13 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.