RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.450	0.450	0.430	0.440	0.440	43,920
2026-01-28	0.450	0.450	0.440	0.450	0.450	32,600
2026-01-27	0.460	0.470	0.420	0.450	0.450	139,300
2026-01-26	0.450	0.460	0.440	0.460	0.460	237,510
2026-01-23	0.480	0.480	0.450	0.460	0.460	213,580
2026-01-22	0.470	0.480	0.460	0.460	0.460	126,600
2026-01-21	0.470	0.480	0.460	0.470	0.470	196,050
2026-01-20	0.470	0.510	0.460	0.490	0.490	454,400
2026-01-19	0.490	0.490	0.470	0.480	0.480	107,901
2026-01-16	0.490	0.490	0.470	0.480	0.480	73,907
2026-01-15	0.480	0.510	0.470	0.510	0.510	216,900
2026-01-14	0.460	0.480	0.460	0.480	0.480	37,900
2026-01-13	0.480	0.480	0.460	0.480	0.480	63,639
2026-01-12	0.470	0.490	0.460	0.480	0.480	160,032
2026-01-09	0.470	0.490	0.440	0.490	0.490	168,200
2026-01-08	0.480	0.480	0.460	0.460	0.460	233,607
2026-01-07	0.490	0.500	0.470	0.480	0.480	171,302
2026-01-06	0.500	0.520	0.480	0.510	0.510	338,716
2026-01-05	0.490	0.520	0.480	0.520	0.520	136,210
2025-12-30	0.480	0.510	0.460	0.500	0.500	251,458
2025-12-29	0.450	0.480	0.450	0.470	0.470	41,500
2025-12-26	0.450	0.470	0.450	0.470	0.470	86,336
2025-12-25	0.470	0.470	0.460	0.470	0.470	69,200
2025-12-24	0.470	0.470	0.450	0.470	0.470	37,900
2025-12-23	0.460	0.480	0.460	0.470	0.470	66,800
2025-12-22	0.480	0.480	0.450	0.470	0.470	59,902
2025-12-19	0.470	0.480	0.450	0.470	0.470	63,801
2025-12-18	0.480	0.480	0.450	0.480	0.480	172,800
2025-12-17	0.500	0.510	0.480	0.500	0.500	156,604
2025-12-16	0.500	0.510	0.460	0.500	0.500	151,727
2025-12-15	0.510	0.520	0.480	0.510	0.510	57,806
2025-12-12	0.520	0.560	0.470	0.500	0.500	737,000
2025-12-11	0.500	0.520	0.490	0.510	0.510	142,400
2025-12-09	0.510	0.530	0.490	0.500	0.500	53,700
2025-12-08	0.560	0.560	0.520	0.540	0.540	42,900
2025-12-04	0.550	0.560	0.480	0.540	0.540	86,500
2025-12-03	0.600	0.610	0.500	0.550	0.550	845,403
2025-12-02	0.580	0.650	0.550	0.590	0.590	2,174,804
2025-12-01	0.580	0.600	0.560	0.560	0.560	50,440
2025-11-28	0.560	0.580	0.560	0.570	0.570	61,000
2025-11-27	0.560	0.590	0.540	0.560	0.560	101,600
2025-11-26	0.550	0.620	0.540	0.540	0.540	410,523
2025-11-25	0.590	0.590	0.550	0.560	0.560	148,800
2025-11-24	0.540	0.620	0.480	0.570	0.570	203,330
2025-11-21	0.560	0.600	0.540	0.540	0.540	202,058
2025-11-20	0.600	0.600	0.530	0.560	0.560	244,201
2025-11-19	0.590	0.620	0.580	0.590	0.590	503,500
2025-11-18	0.680	0.690	0.590	0.630	0.630	2,182,100
2025-11-17	0.720	0.720	0.690	0.690	0.690	189,502
2025-11-14	0.740	0.760	0.690	0.720	0.720	280,000
2025-11-13	0.760	0.770	0.710	0.720	0.720	713,419
2025-11-12	0.780	0.870	0.770	0.770	0.770	462,200
2025-11-11	0.780	0.800	0.780	0.800	0.800	158,022
2025-11-10	0.780	0.800	0.780	0.800	0.800	421,600
2025-11-07	0.760	0.790	0.760	0.780	0.780	423,862
2025-11-06	0.770	0.790	0.760	0.790	0.790	735,860
2025-11-05	0.810	0.820	0.770	0.770	0.770	348,600
2025-11-04	0.810	0.840	0.810	0.810	0.810	239,802
2025-11-03	0.810	0.850	0.810	0.820	0.820	470,100
2025-10-31	0.870	0.870	0.820	0.830	0.830	1,551,109

← NewerPage 4 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.