RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.370	0.380	0.370	0.380	0.380	91,500
2026-04-29	0.380	0.380	0.370	0.380	0.380	59,400
2026-04-28	0.370	0.380	0.370	0.380	0.380	6,400
2026-04-27	0.370	0.400	0.360	0.380	0.380	61,300
2026-04-24	0.390	0.390	0.370	0.390	0.390	153,051
2026-04-23	0.380	0.390	0.370	0.380	0.380	140,800
2026-04-22	0.400	0.400	0.380	0.400	0.400	82,200
2026-04-21	0.390	0.400	0.390	0.400	0.400	75,409
2026-04-20	0.390	0.400	0.390	0.390	0.390	97,400
2026-04-17	0.380	0.410	0.370	0.380	0.380	196,000
2026-04-16	0.390	0.410	0.370	0.380	0.380	548,400
2026-04-10	0.380	0.410	0.380	0.390	0.390	130,300
2026-04-09	0.410	0.410	0.390	0.400	0.400	115,100
2026-04-08	0.420	0.420	0.400	0.400	0.400	51,710
2026-04-07	0.400	0.410	0.400	0.400	0.400	11,500
2026-04-03	0.430	0.430	0.400	0.410	0.410	174,600
2026-04-02	0.430	0.450	0.410	0.430	0.430	1,732,412
2026-04-01	0.380	0.460	0.380	0.430	0.430	3,725,328
2026-03-31	0.410	0.410	0.340	0.390	0.390	559,200
2026-03-30	0.400	0.420	0.400	0.420	0.420	163,704
2026-03-27	0.410	0.420	0.400	0.410	0.410	313,600
2026-03-26	0.400	0.410	0.400	0.410	0.410	31,100
2026-03-25	0.390	0.410	0.390	0.410	0.410	44,200
2026-03-24	0.390	0.410	0.390	0.410	0.410	131,900
2026-03-23	0.410	0.410	0.400	0.400	0.400	136,600
2026-03-20	0.390	0.410	0.390	0.410	0.410	103,000
2026-03-19	0.390	0.400	0.390	0.390	0.390	54,000
2026-03-18	0.390	0.410	0.390	0.400	0.400	134,600
2026-03-17	0.400	0.410	0.390	0.390	0.390	102,200
2026-03-16	0.400	0.410	0.390	0.390	0.390	106,900
2026-03-13	0.400	0.410	0.390	0.400	0.400	276,800
2026-03-12	0.400	0.470	0.400	0.410	0.410	1,647,901
2026-03-11	0.410	0.430	0.400	0.410	0.410	489,400
2026-03-10	0.420	0.440	0.400	0.440	0.440	261,000
2026-03-09	0.400	0.420	0.400	0.420	0.420	219,800
2026-03-06	0.400	0.430	0.400	0.410	0.410	223,600
2026-03-05	0.390	0.490	0.380	0.430	0.430	237,000
2026-03-04	0.340	0.390	0.330	0.390	0.390	566,600
2026-03-02	0.380	0.380	0.360	0.370	0.370	473,706
2026-02-27	0.410	0.410	0.380	0.390	0.390	704,800
2026-02-26	0.410	0.430	0.400	0.400	0.400	472,000
2026-02-25	0.430	0.450	0.410	0.420	0.420	316,800
2026-02-24	0.480	0.480	0.430	0.450	0.450	317,000
2026-02-23	0.440	0.490	0.440	0.470	0.470	251,602
2026-02-20	0.480	0.480	0.460	0.470	0.470	108,450
2026-02-19	0.480	0.490	0.460	0.480	0.480	853,530
2026-02-18	0.430	0.500	0.410	0.480	0.480	918,810
2026-02-17	0.420	0.450	0.410	0.420	0.420	204,864
2026-02-16	0.410	0.430	0.410	0.420	0.420	52,100
2026-02-13	0.410	0.420	0.410	0.420	0.420	14,001
2026-02-12	0.420	0.420	0.410	0.420	0.420	9,201
2026-02-11	0.430	0.430	0.400	0.420	0.420	59,941
2026-02-10	0.400	0.420	0.400	0.420	0.420	46,910
2026-02-09	0.430	0.430	0.410	0.420	0.420	10,216
2026-02-06	0.410	0.430	0.400	0.420	0.420	42,400
2026-02-05	0.430	0.430	0.410	0.430	0.430	14,300
2026-02-04	0.410	0.430	0.410	0.430	0.430	74,300
2026-02-03	0.400	0.430	0.400	0.430	0.430	34,300
2026-02-02	0.440	0.440	0.400	0.430	0.430	103,900
2026-01-30	0.410	0.440	0.410	0.430	0.430	46,504

← NewerPage 3 of 21 · 1,218 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.