RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-10	3.060	3.280	3.060	3.200	3.200	2,762,237
2023-08-09	3.040	3.080	3.020	3.060	3.060	672,174
2023-08-08	3.080	3.080	3.040	3.040	3.040	391,000
2023-08-07	3.120	3.120	3.000	3.060	3.060	1,931,208
2023-08-04	3.160	3.160	3.100	3.120	3.120	1,306,700
2023-08-03	3.160	3.180	3.140	3.160	3.160	1,198,961
2023-08-02	3.200	3.200	3.140	3.180	3.180	4,095,104
2023-07-31	3.220	3.220	3.160	3.200	3.200	26,875,600
2023-07-27	3.280	3.280	3.180	3.200	3.200	2,745,900
2023-07-26	3.320	3.360	3.200	3.300	3.300	27,247,400
2023-07-25	3.280	3.300	3.180	3.300	3.300	7,834,533
2023-07-24	3.360	3.360	3.260	3.260	3.260	6,654,100
2023-07-21	3.300	3.360	3.240	3.360	3.360	56,912,312
2023-07-20	3.420	3.460	3.340	3.340	3.340	2,873,200
2023-07-19	3.420	3.460	3.420	3.420	3.420	454,900
2023-07-18	3.400	3.460	3.380	3.420	3.420	1,171,304
2023-07-17	3.300	3.400	3.280	3.380	3.380	21,061,000
2023-07-14	3.260	3.360	3.060	3.260	3.260	4,792,565
2023-07-13	3.300	3.300	3.200	3.300	3.300	648,201
2023-07-12	3.400	3.520	3.280	3.280	3.280	1,521,902
2023-07-11	6.700	6.700	6.550	6.700	3.350	4,705,200
2023-07-10	6.550	6.650	6.400	6.650	3.325	19,504,000
2023-07-07	6.550	6.600	6.400	6.550	3.275	3,619,000
2023-07-06	6.900	6.900	6.550	6.600	3.300	7,687,402
2023-07-05	6.900	6.900	6.850	6.900	3.450	582,200
2023-07-04	6.900	6.900	6.850	6.900	3.450	248,602
2023-07-03	7.000	7.000	6.850	6.900	3.450	761,200
2023-06-30	6.700	7.000	6.700	7.000	3.500	1,163,600
2023-06-29	6.550	6.750	6.550	6.700	3.350	325,602
2023-06-28	6.650	6.750	6.500	6.550	3.275	1,698,200
2023-06-27	6.600	6.850	6.600	6.650	3.325	3,546,600
2023-06-26	6.700	6.750	6.600	6.650	3.325	1,356,632
2023-06-23	6.700	6.750	6.650	6.750	3.375	310,590
2023-06-22	6.700	6.800	6.550	6.750	3.375	1,503,200
2023-06-21	6.950	6.950	6.750	6.750	3.375	7,814,000
2023-06-20	6.800	7.000	6.750	7.000	3.500	35,246,860
2023-06-19	6.950	6.950	6.700	6.950	3.475	4,183,820
2023-06-16	6.950	7.000	6.300	6.950	3.475	13,714,958
2023-06-15	7.000	7.000	6.750	7.000	3.500	5,460,200
2023-06-14	7.150	7.150	7.000	7.050	3.525	2,577,896
2023-06-13	7.000	7.150	6.900	7.150	3.575	26,034,200
2023-06-12	6.950	7.000	6.850	7.000	3.500	2,357,400
2023-06-09	7.050	7.050	6.950	7.000	3.500	1,288,420
2023-06-08	7.050	7.050	6.850	7.000	3.500	3,257,622
2023-06-07	7.050	7.150	6.900	7.100	3.550	2,875,406
2023-06-06	7.100	7.150	7.000	7.050	3.525	5,752,600
2023-06-02	7.250	7.550	7.150	7.150	3.575	11,041,608
2023-06-01	7.100	7.150	7.050	7.150	3.575	47,309,602
2023-05-31	7.150	7.150	7.050	7.100	3.550	2,108,800
2023-05-30	7.200	7.250	7.000	7.150	3.575	6,788,202
2023-05-29	7.100	7.200	6.900	7.150	3.575	2,790,000
2023-05-26	6.950	7.350	6.900	7.050	3.525	24,568,460
2023-05-25	7.350	7.400	6.950	7.000	3.500	4,333,620
2023-05-24	7.300	7.650	7.200	7.350	3.675	8,908,422
2023-05-23	6.500	7.300	6.500	7.300	3.650	9,792,118
2023-05-22	6.650	6.650	6.450	6.550	3.275	2,395,000
2023-05-19	6.650	6.650	6.550	6.600	3.300	919,436
2023-05-18	6.700	6.750	6.500	6.650	3.325	2,439,610
2023-05-17	6.550	6.900	6.350	6.750	3.375	6,600,596
2023-05-16	6.400	6.400	6.300	6.300	3.150	131,000

← NewerPage 14 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.