RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.810	0.820	0.750	0.750	0.750	5,959,552
2025-07-31	0.810	0.870	0.810	0.810	0.810	20,175,711
2025-07-30	0.700	0.830	0.680	0.810	0.810	26,120,990
2025-07-29	0.620	0.670	0.600	0.660	0.660	6,005,241
2025-07-25	0.530	0.700	0.530	0.630	0.630	23,365,670
2025-07-24	0.500	0.550	0.490	0.540	0.540	2,997,333
2025-07-23	0.470	0.500	0.470	0.500	0.500	1,705,802
2025-07-22	0.470	0.490	0.460	0.470	0.470	1,624,557
2025-07-21	0.420	0.480	0.420	0.470	0.470	3,950,101
2025-07-18	0.410	0.430	0.410	0.430	0.430	1,113,923
2025-07-17	0.400	0.420	0.390	0.420	0.420	2,112,518
2025-07-16	0.390	0.410	0.390	0.400	0.400	1,774,101
2025-07-15	0.390	0.400	0.380	0.400	0.400	2,499,302
2025-07-14	0.370	0.390	0.370	0.390	0.390	1,176,403
2025-07-11	0.380	0.390	0.370	0.380	0.380	871,100
2025-07-09	0.370	0.390	0.370	0.370	0.370	1,167,111
2025-07-08	0.360	0.380	0.360	0.370	0.370	528,107
2025-07-07	0.380	0.390	0.360	0.370	0.370	1,350,701
2025-07-04	0.360	0.410	0.350	0.380	0.380	6,514,514
2025-07-03	0.370	0.370	0.340	0.360	0.360	2,252,391
2025-07-02	0.360	0.360	0.340	0.350	0.350	2,172,001
2025-07-01	0.340	0.360	0.340	0.360	0.360	2,710,414
2025-06-30	0.340	0.350	0.340	0.350	0.350	541,100
2025-06-27	0.360	0.360	0.340	0.350	0.350	719,108
2025-06-26	0.340	0.370	0.340	0.350	0.350	3,075,601
2025-06-25	0.330	0.350	0.320	0.350	0.350	549,910
2025-06-24	0.310	0.350	0.310	0.340	0.340	1,799,700
2025-06-23	0.310	0.330	0.310	0.320	0.320	965,344
2025-06-20	0.310	0.330	0.310	0.320	0.320	1,669,100
2025-06-19	0.310	0.320	0.310	0.320	0.320	332,000
2025-06-18	0.320	0.340	0.320	0.330	0.330	294,310
2025-06-17	0.320	0.330	0.320	0.330	0.330	187,601
2025-06-16	0.340	0.340	0.310	0.330	0.330	754,710
2025-06-13	0.330	0.340	0.330	0.330	0.330	509,114
2025-06-12	0.350	0.350	0.320	0.340	0.340	1,152,015
2025-06-11	0.370	0.370	0.340	0.350	0.350	681,200
2025-06-10	0.360	0.400	0.350	0.360	0.360	2,212,339
2025-06-09	0.360	0.360	0.350	0.360	0.360	24,411
2025-06-06	0.360	0.360	0.330	0.360	0.360	1,144,906
2025-06-05	0.350	0.370	0.350	0.350	0.350	144,455
2025-06-04	0.360	0.370	0.340	0.350	0.350	237,870
2025-05-30	0.370	0.370	0.360	0.360	0.360	52,902
2025-05-29	0.370	0.380	0.360	0.370	0.370	212,875
2025-05-28	0.360	0.390	0.350	0.370	0.370	2,228,450
2025-05-27	0.380	0.380	0.350	0.350	0.350	336,002
2025-05-26	0.360	0.400	0.360	0.370	0.370	1,190,101
2025-05-23	0.380	0.390	0.360	0.360	0.360	353,710
2025-05-22	0.370	0.380	0.360	0.380	0.380	225,378
2025-05-21	0.400	0.400	0.370	0.380	0.380	787,603
2025-05-20	0.350	0.430	0.350	0.390	0.390	3,589,741
2025-05-19	0.380	0.380	0.350	0.360	0.360	1,149,502
2025-05-16	0.430	0.430	0.380	0.380	0.380	2,816,701
2025-05-15	0.450	0.450	0.420	0.430	0.430	438,400
2025-05-14	0.450	0.450	0.430	0.450	0.450	407,900
2025-05-13	0.450	0.450	0.440	0.440	0.440	298,900
2025-05-09	0.450	0.450	0.430	0.440	0.440	1,180,000
2025-05-08	0.460	0.460	0.440	0.440	0.440	1,621,561
2025-05-07	0.470	0.480	0.460	0.470	0.470	981,903
2025-05-06	0.470	0.490	0.460	0.470	0.470	2,328,264
2025-05-02	0.460	0.480	0.450	0.460	0.460	3,617,801

← NewerPage 6 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.