RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.280	0.280	0.280	0.280	0.280	2,400
2026-07-23	0.280	0.280	0.270	0.270	0.270	121,600
2026-07-22	0.280	0.280	0.270	0.270	0.270	423,200
2026-07-21	0.280	0.280	0.270	0.280	0.280	408,700
2026-07-20	0.280	0.280	0.270	0.270	0.270	52,500
2026-07-17	0.280	0.290	0.270	0.280	0.280	211,300
2026-07-16	0.290	0.290	0.270	0.280	0.280	232,000
2026-07-15	0.290	0.310	0.280	0.280	0.280	1,952,100
2026-07-14	0.270	0.290	0.270	0.280	0.280	130,700
2026-07-13	0.290	0.290	0.270	0.280	0.280	34,600
2026-07-10	0.270	0.290	0.270	0.280	0.280	148,100
2026-07-09	0.270	0.270	0.260	0.270	0.270	57,600
2026-07-08	0.260	0.270	0.260	0.260	0.260	131,900
2026-07-07	0.280	0.280	0.260	0.270	0.270	125,200
2026-07-06	0.290	0.290	0.230	0.280	0.280	1,514,800
2026-07-03	0.290	0.290	0.280	0.290	0.290	187,500
2026-07-02	0.280	0.290	0.280	0.290	0.290	99,100
2026-07-01	0.290	0.290	0.280	0.290	0.290	348,000
2026-06-30	0.290	0.290	0.280	0.290	0.290	679,000
2026-06-29	0.280	0.300	0.280	0.290	0.290	51,300
2026-06-26	0.290	0.290	0.280	0.290	0.290	242,700
2026-06-25	0.290	0.300	0.280	0.290	0.290	213,400
2026-06-24	0.290	0.300	0.290	0.300	0.300	16,400
2026-06-23	0.290	0.310	0.290	0.300	0.300	25,800
2026-06-22	0.300	0.320	0.290	0.300	0.300	245,200
2026-06-19	0.300	0.310	0.290	0.310	0.310	163,100
2026-06-18	0.300	0.310	0.290	0.300	0.300	81,900
2026-06-17	0.290	0.300	0.280	0.290	0.290	149,900
2026-06-16	0.300	0.300	0.290	0.300	0.300	102,300
2026-06-15	0.290	0.300	0.290	0.290	0.290	169,400
2026-06-12	0.290	0.300	0.290	0.300	0.300	243,700
2026-06-11	0.290	0.300	0.290	0.300	0.300	155,300
2026-06-10	0.290	0.300	0.290	0.290	0.290	547,200
2026-06-09	0.300	0.310	0.290	0.300	0.300	191,400
2026-06-08	0.320	0.320	0.300	0.300	0.300	418,900
2026-06-05	0.320	0.330	0.300	0.320	0.320	372,200
2026-06-04	0.330	0.340	0.320	0.330	0.330	382,300
2026-06-03	0.350	0.350	0.350	0.350	0.350	0
2026-06-02	0.330	0.360	0.330	0.350	0.350	77,600
2026-06-01	0.330	0.330	0.330	0.330	0.330	0
2026-05-29	0.340	0.350	0.330	0.330	0.330	243,200
2026-05-28	0.340	0.350	0.340	0.350	0.350	46,300
2026-05-27	0.350	0.350	0.340	0.350	0.350	333,300
2026-05-26	0.370	0.370	0.350	0.350	0.350	127,600
2026-05-25	0.380	0.380	0.350	0.370	0.370	259,700
2026-05-22	0.360	0.390	0.350	0.370	0.370	541,402
2026-05-21	0.360	0.370	0.320	0.360	0.360	717,173
2026-05-20	0.360	0.370	0.350	0.370	0.370	433,300
2026-05-19	0.370	0.370	0.360	0.360	0.360	622,000
2026-05-18	0.370	0.380	0.360	0.370	0.370	49,100
2026-05-15	0.360	0.380	0.360	0.370	0.370	128,400
2026-05-14	0.370	0.390	0.360	0.370	0.370	28,801
2026-05-13	0.370	0.410	0.360	0.370	0.370	635,300
2026-05-12	0.390	0.390	0.380	0.380	0.380	115,101
2026-05-11	0.380	0.400	0.370	0.390	0.390	116,400
2026-05-08	0.390	0.390	0.380	0.380	0.380	46,700
2026-05-07	0.390	0.390	0.380	0.390	0.390	147,457
2026-05-06	0.380	0.400	0.380	0.390	0.390	14,701
2026-05-05	0.370	0.390	0.370	0.380	0.380	246,500
2026-04-30	0.370	0.380	0.370	0.380	0.380	91,500

← NewerPage 2 of 21 · 1,221 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.