RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	7.300	7.650	7.250	7.400	3.700	4,294,430
2023-02-09	6.750	7.900	6.750	7.250	3.625	14,461,726
2023-02-08	6.600	6.650	6.500	6.500	3.250	465,610
2023-02-07	6.700	6.900	6.450	6.450	3.225	1,418,030
2023-02-06	7.000	7.200	6.750	6.750	3.375	2,506,342
2023-02-03	6.450	7.150	6.450	7.150	3.575	1,607,420
2023-02-02	7.300	7.300	6.800	6.800	3.400	788,324
2023-02-01	7.000	7.200	7.000	7.050	3.525	501,020
2023-01-31	7.350	7.350	7.000	7.000	3.500	959,604
2023-01-30	7.400	7.650	7.400	7.400	3.700	794,800
2023-01-27	7.800	7.800	7.500	7.500	3.750	500,602
2023-01-26	7.500	7.550	7.450	7.500	3.750	183,210
2023-01-25	7.450	7.600	7.400	7.450	3.725	399,800
2023-01-24	7.650	7.700	7.450	7.450	3.725	466,616
2023-01-23	7.750	7.800	7.550	7.600	3.800	686,226
2023-01-20	7.850	8.100	7.700	7.800	3.900	978,232
2023-01-19	7.850	7.900	7.750	7.800	3.900	531,406
2023-01-18	7.900	7.900	7.750	7.800	3.900	712,602
2023-01-17	7.950	8.200	7.750	7.850	3.925	1,939,230
2023-01-16	7.500	8.000	7.500	7.800	3.900	1,665,036
2023-01-13	7.850	7.950	7.600	7.650	3.825	1,280,924
2023-01-12	7.600	7.850	7.550	7.800	3.900	621,864
2023-01-11	7.650	7.750	7.600	7.600	3.800	928,360
2023-01-10	7.950	8.500	7.550	7.650	3.825	10,228,208
2023-01-09	7.400	8.000	7.400	7.800	3.900	5,538,492
2023-01-06	7.150	7.400	7.150	7.300	3.650	431,000
2023-01-05	7.500	7.500	7.150	7.250	3.625	1,413,062
2023-01-04	7.400	7.450	7.300	7.400	3.700	947,800
2023-01-03	7.550	7.650	7.350	7.450	3.725	2,015,016
2022-12-30	7.550	7.550	7.300	7.350	3.675	730,426
2022-12-29	7.200	7.550	7.050	7.400	3.700	2,772,388
2022-12-28	6.500	7.400	6.500	7.400	3.700	9,084,914
2022-12-27	6.400	6.800	6.350	6.600	3.300	4,281,002
2022-12-26	7.300	7.300	6.300	6.400	3.200	9,456,300
2022-12-23	8.150	8.500	7.400	7.400	3.700	10,124,422
2022-12-22	8.000	8.250	7.800	8.000	4.000	6,242,100
2022-12-21	7.350	8.150	7.150	8.100	4.050	10,915,804
2022-12-20	8.400	8.400	7.500	7.750	3.875	11,096,904
2022-12-19	8.900	9.100	8.300	8.600	4.300	26,319,080
2022-12-16	7.000	8.300	7.000	7.800	3.900	44,447,480
2022-12-15	5.900	6.650	5.900	6.500	3.250	7,388,762
2022-12-14	5.750	5.850	5.650	5.800	2.900	965,402
2022-12-13	5.400	5.750	5.400	5.650	2.825	1,205,402
2022-12-09	5.400	5.450	5.350	5.400	2.700	291,200
2022-12-08	5.300	5.800	5.200	5.300	2.650	1,337,044
2022-12-07	5.300	5.300	5.100	5.300	2.650	108,200
2022-12-06	5.300	5.450	5.200	5.250	2.625	158,604
2022-12-02	5.150	5.250	5.100	5.150	2.575	119,200
2022-12-01	5.200	5.300	5.100	5.150	2.575	303,820
2022-11-30	5.400	5.400	5.200	5.300	2.650	311,120
2022-11-29	5.300	5.500	5.300	5.350	2.675	759,400
2022-11-28	5.300	5.500	5.200	5.300	2.650	856,244
2022-11-25	5.350	5.350	5.100	5.200	2.600	699,200
2022-11-24	5.150	5.300	5.050	5.200	2.600	296,094
2022-11-23	5.200	5.350	5.100	5.150	2.575	372,000
2022-11-22	5.150	5.350	5.100	5.150	2.575	467,000
2022-11-21	5.400	5.450	5.200	5.200	2.600	655,800
2022-11-18	5.350	5.450	5.300	5.400	2.700	216,800
2022-11-17	5.200	5.700	5.200	5.300	2.650	2,843,904
2022-11-16	5.200	5.250	5.150	5.200	2.600	632,000

← NewerPage 16 of 21 · 1,223 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.