RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.820	0.860	0.810	0.840	0.840	2,015,600
2025-10-29	0.830	0.830	0.800	0.820	0.820	393,601
2025-10-28	0.840	0.870	0.820	0.830	0.830	1,465,503
2025-10-27	0.830	0.840	0.780	0.820	0.820	1,113,694
2025-10-24	0.840	0.860	0.800	0.800	0.800	1,678,016
2025-10-22	0.760	0.830	0.760	0.820	0.820	1,786,541
2025-10-21	0.770	0.780	0.750	0.760	0.760	736,319
2025-10-20	0.760	0.780	0.750	0.750	0.750	629,167
2025-10-17	0.820	0.820	0.750	0.760	0.760	3,176,854
2025-10-16	0.890	0.910	0.810	0.810	0.810	7,301,394
2025-10-15	0.920	0.930	0.880	0.890	0.890	6,568,380
2025-10-14	0.970	0.970	0.900	0.920	0.920	6,778,031
2025-10-10	0.980	1.000	0.950	0.970	0.970	6,224,204
2025-10-09	1.000	1.020	0.980	0.980	0.980	2,931,605
2025-10-08	1.000	1.050	0.980	1.000	1.000	7,220,101
2025-10-07	1.000	1.020	0.960	1.000	1.000	8,473,505
2025-10-06	0.950	1.100	0.930	1.010	1.010	44,583,219
2025-10-03	1.000	1.010	0.890	0.920	0.920	8,152,340
2025-10-02	0.920	1.030	0.910	0.990	0.990	14,196,710
2025-10-01	0.990	0.990	0.930	0.940	0.940	7,162,004
2025-09-30	0.960	1.010	0.930	0.940	0.940	7,490,709
2025-09-29	1.030	1.060	0.990	0.990	0.990	5,519,905
2025-09-26	1.030	1.060	0.960	1.050	1.050	8,264,710
2025-09-25	1.040	1.040	1.010	1.020	1.020	3,780,326
2025-09-24	1.060	1.060	0.980	1.030	1.030	6,171,228
2025-09-23	1.040	1.060	1.030	1.060	1.060	6,273,114
2025-09-22	1.130	1.130	1.030	1.040	1.040	7,705,240
2025-09-19	1.120	1.180	1.110	1.110	1.110	5,077,523
2025-09-18	1.100	1.220	1.070	1.130	1.130	20,722,740
2025-09-17	1.110	1.110	1.070	1.070	1.070	1,963,100
2025-09-16	1.120	1.120	1.060	1.100	1.100	3,111,345
2025-09-15	1.120	1.140	1.110	1.130	1.130	746,362
2025-09-12	1.130	1.150	1.120	1.120	1.120	1,002,451
2025-09-11	1.080	1.170	1.080	1.130	1.130	2,303,214
2025-09-10	1.150	1.150	1.080	1.090	1.090	3,576,940
2025-09-09	1.140	1.160	1.140	1.150	1.150	1,462,320
2025-09-08	1.160	1.160	1.140	1.140	1.140	1,532,500
2025-09-05	1.190	1.210	1.160	1.160	1.160	2,586,517
2025-09-04	1.190	1.210	1.160	1.180	1.180	3,892,019
2025-09-03	1.160	1.210	1.150	1.180	1.180	4,086,400
2025-09-02	1.190	1.210	1.110	1.160	1.160	3,540,523
2025-09-01	1.180	1.240	1.150	1.180	1.180	2,339,203
2025-08-29	1.200	1.310	1.150	1.190	1.190	8,724,235
2025-08-28	1.270	1.280	1.180	1.220	1.220	6,920,641
2025-08-27	1.330	1.430	1.260	1.260	1.260	22,061,070
2025-08-26	1.150	1.410	1.120	1.270	1.270	38,802,641
2025-08-25	1.190	1.190	1.100	1.130	1.130	1,564,272
2025-08-22	1.160	1.200	1.140	1.170	1.170	1,852,411
2025-08-21	1.140	1.210	1.130	1.140	1.140	2,945,728
2025-08-20	1.080	1.240	1.060	1.140	1.140	9,427,063
2025-08-19	1.090	1.160	1.060	1.110	1.110	1,975,921
2025-08-18	1.050	1.180	0.980	1.090	1.090	6,642,405
2025-08-15	1.050	1.130	0.990	1.020	1.020	6,279,551
2025-08-14	1.320	1.320	1.020	1.090	1.090	6,524,631
2025-08-13	1.310	1.430	1.230	1.260	1.260	13,428,260
2025-08-08	1.250	1.420	1.230	1.260	1.260	11,220,410
2025-08-07	1.150	1.450	1.090	1.300	1.300	35,023,391
2025-08-06	1.010	1.210	0.990	1.210	1.210	37,206,473
2025-08-05	0.700	0.930	0.690	0.930	0.930	24,559,930
2025-08-04	0.730	0.750	0.670	0.710	0.710	8,118,401

← NewerPage 5 of 21 · 1,217 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.