RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.450	0.460	0.450	0.450	0.450	581,501
2025-04-29	0.490	0.500	0.430	0.450	0.450	11,574,130
2025-04-28	0.500	0.510	0.480	0.490	0.490	2,127,600
2025-04-25	0.510	0.550	0.500	0.500	0.500	10,256,600
2025-04-24	0.490	0.530	0.490	0.510	0.510	1,493,300
2025-04-23	0.500	0.520	0.480	0.480	0.480	1,543,900
2025-04-22	0.480	0.500	0.480	0.490	0.490	524,100
2025-04-21	0.510	0.530	0.480	0.480	0.480	683,100
2025-04-18	0.510	0.530	0.500	0.510	0.510	1,343,500
2025-04-17	0.500	0.530	0.500	0.510	0.510	1,027,500
2025-04-16	0.500	0.520	0.500	0.510	0.510	791,505
2025-04-11	0.480	0.490	0.480	0.490	0.490	478,300
2025-04-10	0.490	0.500	0.480	0.500	0.500	1,165,307
2025-04-09	0.460	0.480	0.440	0.460	0.460	1,655,211
2025-04-08	0.480	0.480	0.450	0.460	0.460	1,213,900
2025-04-04	0.520	0.520	0.490	0.510	0.510	1,002,113
2025-04-03	0.520	0.540	0.520	0.530	0.530	918,500
2025-04-02	0.530	0.550	0.530	0.530	0.530	324,400
2025-04-01	0.530	0.540	0.530	0.540	0.540	714,100
2025-03-31	0.500	0.540	0.500	0.530	0.530	996,900
2025-03-28	0.540	0.550	0.520	0.530	0.530	566,200
2025-03-27	0.540	0.560	0.530	0.540	0.540	790,505
2025-03-26	0.550	0.560	0.550	0.550	0.550	388,520
2025-03-25	0.560	0.570	0.540	0.550	0.550	566,710
2025-03-24	0.560	0.570	0.550	0.550	0.550	510,100
2025-03-21	0.590	0.600	0.550	0.560	0.560	3,776,367
2025-03-20	0.610	0.610	0.570	0.590	0.590	3,960,401
2025-03-19	0.560	0.620	0.560	0.600	0.600	13,431,610
2025-03-18	0.570	0.580	0.550	0.560	0.560	2,020,321
2025-03-17	0.560	0.570	0.550	0.570	0.570	1,263,410
2025-03-14	0.580	0.580	0.560	0.560	0.560	951,502
2025-03-13	0.590	0.590	0.560	0.570	0.570	4,114,001
2025-03-12	0.620	0.630	0.570	0.580	0.580	7,497,917
2025-03-11	0.580	0.620	0.580	0.610	0.610	4,062,493
2025-03-10	0.620	0.620	0.580	0.580	0.580	6,849,123
2025-03-07	0.570	0.660	0.570	0.610	0.610	20,189,520
2025-03-06	0.640	0.680	0.570	0.570	0.570	8,039,565
2025-03-05	0.570	0.630	0.560	0.620	0.620	5,367,023
2025-03-04	0.570	0.600	0.550	0.550	0.550	3,717,100
2025-03-03	0.600	0.640	0.570	0.570	0.570	3,305,230
2025-02-28	0.580	0.610	0.560	0.590	0.590	1,800,135
2025-02-27	0.630	0.630	0.580	0.580	0.580	1,648,301
2025-02-26	0.620	0.630	0.580	0.630	0.630	1,589,300
2025-02-25	0.630	0.630	0.590	0.610	0.610	1,792,700
2025-02-24	0.690	0.700	0.610	0.620	0.620	3,899,515
2025-02-21	0.690	0.720	0.680	0.700	0.700	2,141,405
2025-02-20	0.720	0.740	0.680	0.680	0.680	3,059,827
2025-02-19	0.690	0.770	0.690	0.720	0.720	9,810,602
2025-02-18	0.620	0.710	0.610	0.680	0.680	14,540,900
2025-02-17	0.580	0.640	0.570	0.600	0.600	3,547,105
2025-02-14	0.590	0.630	0.580	0.590	0.590	4,579,115
2025-02-13	0.600	0.620	0.580	0.580	0.580	4,888,729
2025-02-11	0.550	0.680	0.550	0.590	0.590	17,522,760
2025-02-10	0.540	0.560	0.540	0.540	0.540	455,801
2025-02-07	0.520	0.560	0.510	0.550	0.550	2,322,170
2025-02-06	0.540	0.540	0.510	0.510	0.510	2,462,835
2025-02-05	0.550	0.570	0.530	0.530	0.530	2,627,803
2025-02-04	0.570	0.580	0.530	0.540	0.540	3,085,011
2025-02-03	0.560	0.570	0.530	0.550	0.550	4,856,411
2025-01-31	0.630	0.630	0.580	0.590	0.590	4,039,700

← NewerPage 7 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.