RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-30	0.640	0.650	0.620	0.620	0.620	3,689,401
2025-01-29	0.640	0.680	0.630	0.650	0.650	8,117,616
2025-01-28	0.650	0.690	0.620	0.630	0.630	10,807,250
2025-01-27	0.700	0.700	0.630	0.650	0.650	10,812,360
2025-01-24	0.730	0.740	0.690	0.690	0.690	12,940,140
2025-01-23	0.750	0.760	0.720	0.730	0.730	5,284,400
2025-01-22	0.750	0.770	0.730	0.750	0.750	10,890,900
2025-01-21	0.740	0.810	0.710	0.740	0.740	25,299,760
2025-01-20	0.750	0.770	0.720	0.720	0.720	6,124,105
2025-01-17	0.740	0.780	0.690	0.740	0.740	6,833,051
2025-01-16	0.780	0.790	0.720	0.740	0.740	6,175,569
2025-01-15	0.780	0.800	0.760	0.760	0.760	11,836,300
2025-01-14	0.800	0.890	0.770	0.770	0.770	34,729,391
2025-01-13	0.780	0.860	0.720	0.820	0.820	55,461,441
2025-01-10	0.900	0.930	0.680	0.800	0.800	125,483,797
2025-01-09	0.850	1.010	0.850	0.960	0.960	322,125,188
2025-01-08	0.830	1.020	0.800	0.800	0.800	56,164,793
2025-01-07	1.550	1.550	1.090	1.150	1.150	3,754,835
2025-01-06	1.560	1.590	1.550	1.550	1.550	272,420
2025-01-03	1.510	1.630	1.510	1.550	1.550	701,705
2025-01-02	1.550	1.550	1.480	1.510	1.510	926,629
2024-12-30	1.590	1.600	1.550	1.550	1.550	376,203
2024-12-27	1.580	1.610	1.580	1.580	1.580	293,000
2024-12-26	1.620	1.620	1.580	1.580	1.580	953,209
2024-12-25	1.630	1.640	1.590	1.610	1.610	1,471,000
2024-12-24	1.720	1.720	1.610	1.640	1.640	598,281
2024-12-23	1.640	1.660	1.620	1.640	1.640	817,600
2024-12-20	1.660	1.660	1.610	1.630	1.630	1,753,825
2024-12-19	1.680	1.690	1.640	1.640	1.640	1,828,819
2024-12-18	1.730	1.740	1.680	1.690	1.690	623,124
2024-12-17	1.790	1.870	1.720	1.720	1.720	2,339,247
2024-12-16	1.770	1.790	1.750	1.770	1.770	607,829
2024-12-13	1.820	1.920	1.750	1.760	1.760	3,117,322
2024-12-12	1.940	2.020	1.800	1.810	1.810	4,341,933
2024-12-11	2.100	2.140	1.910	1.930	1.930	3,860,446
2024-12-09	2.160	2.220	2.040	2.080	2.080	5,229,226
2024-12-06	1.740	2.220	1.720	2.160	2.160	25,369,910
2024-12-04	1.670	1.780	1.670	1.750	1.750	2,791,364
2024-12-03	1.720	1.730	1.630	1.660	1.660	1,490,313
2024-12-02	1.820	1.820	1.710	1.710	1.710	1,174,532
2024-11-29	1.720	1.820	1.600	1.820	1.820	5,881,010
2024-11-28	1.900	1.900	1.710	1.710	1.710	2,997,700
2024-11-27	2.020	2.020	1.820	1.890	1.890	2,453,178
2024-11-26	2.180	2.180	2.000	2.020	2.020	1,168,735
2024-11-25	2.300	2.300	2.120	2.160	2.160	628,710
2024-11-22	2.140	2.260	2.100	2.160	2.160	1,286,911
2024-11-21	2.180	2.220	2.120	2.120	2.120	549,501
2024-11-20	2.240	2.240	2.120	2.200	2.200	986,200
2024-11-19	2.320	2.320	2.040	2.200	2.200	4,921,308
2024-11-18	2.340	2.360	2.300	2.340	2.340	212,400
2024-11-15	2.380	2.500	2.340	2.340	2.340	50,698,461
2024-11-14	2.520	2.520	2.380	2.380	2.380	1,010,409
2024-11-13	2.620	2.640	2.500	2.500	2.500	272,664
2024-11-12	2.660	2.680	2.600	2.640	2.640	402,530
2024-11-11	2.740	2.740	2.640	2.660	2.660	197,201
2024-11-08	2.660	2.720	2.660	2.720	2.720	819,832
2024-11-07	2.840	2.840	2.600	2.660	2.660	3,792,620
2024-11-06	2.900	2.920	2.820	2.860	2.860	1,248,003
2024-11-05	2.940	2.980	2.860	2.900	2.900	668,308
2024-11-04	3.020	3.020	2.900	2.920	2.920	17,096,789

← NewerPage 8 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.