RSXYZ Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 3.040 | 3.040 | 2.980 | 3.000 | 3.000 | 7,124,080 |
| 2024-10-31 | 3.040 | 3.120 | 3.000 | 3.040 | 3.040 | 848,400 |
| 2024-10-30 | 3.160 | 3.240 | 3.040 | 3.040 | 3.040 | 2,471,543 |
| 2024-10-29 | 2.900 | 3.140 | 2.880 | 3.120 | 3.120 | 42,082,461 |
| 2024-10-28 | 2.820 | 2.920 | 2.820 | 2.860 | 2.860 | 597,805 |
| 2024-10-25 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 1,870,411 |
| 2024-10-24 | 3.100 | 3.100 | 2.960 | 2.980 | 2.980 | 5,208,102 |
| 2024-10-22 | 3.260 | 3.260 | 3.060 | 3.100 | 3.100 | 2,365,600 |
| 2024-10-21 | 3.220 | 3.280 | 3.220 | 3.220 | 3.220 | 596,002 |
| 2024-10-18 | 3.360 | 3.380 | 3.180 | 3.220 | 3.220 | 2,178,654 |
| 2024-10-17 | 3.520 | 3.520 | 3.300 | 3.360 | 3.360 | 2,386,065 |
| 2024-10-16 | 3.740 | 3.800 | 3.380 | 3.480 | 3.480 | 6,869,537 |
| 2024-10-15 | 3.720 | 3.740 | 3.620 | 3.660 | 3.660 | 3,051,102 |
| 2024-10-11 | 3.580 | 3.780 | 3.500 | 3.720 | 3.720 | 8,449,278 |
| 2024-10-10 | 3.400 | 3.560 | 3.380 | 3.560 | 3.560 | 9,013,201 |
| 2024-10-09 | 3.360 | 3.420 | 3.340 | 3.400 | 3.400 | 7,908,500 |
| 2024-10-08 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 2,687,104 |
| 2024-10-07 | 3.400 | 3.460 | 3.300 | 3.460 | 3.460 | 2,444,502 |
| 2024-10-04 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 832,909 |
| 2024-10-03 | 3.460 | 3.480 | 3.400 | 3.480 | 3.480 | 314,800 |
| 2024-10-02 | 3.500 | 3.500 | 3.440 | 3.480 | 3.480 | 339,200 |
| 2024-10-01 | 3.460 | 3.500 | 3.440 | 3.500 | 3.500 | 269,000 |
| 2024-09-30 | 3.540 | 3.560 | 3.440 | 3.440 | 3.440 | 654,215 |
| 2024-09-27 | 3.520 | 3.580 | 3.500 | 3.520 | 3.520 | 324,200 |
| 2024-09-26 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 749,411 |
| 2024-09-25 | 3.580 | 3.620 | 3.500 | 3.580 | 3.580 | 649,003 |
| 2024-09-24 | 3.600 | 3.600 | 3.560 | 3.580 | 3.580 | 138,002 |
| 2024-09-23 | 3.660 | 3.660 | 3.580 | 3.580 | 3.580 | 319,300 |
| 2024-09-20 | 3.680 | 3.680 | 3.600 | 3.660 | 3.660 | 497,511 |
| 2024-09-19 | 3.580 | 3.660 | 3.500 | 3.660 | 3.660 | 1,119,371 |
| 2024-09-18 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 130,022 |
| 2024-09-17 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 157,000 |
| 2024-09-16 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 689,013 |
| 2024-09-13 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 503,705 |
| 2024-09-12 | 3.660 | 3.680 | 3.620 | 3.660 | 3.660 | 233,465 |
| 2024-09-11 | 3.660 | 3.660 | 3.560 | 3.620 | 3.620 | 283,624 |
| 2024-09-10 | 3.580 | 3.660 | 3.580 | 3.660 | 3.660 | 218,700 |
| 2024-09-09 | 3.680 | 3.680 | 3.580 | 3.620 | 3.620 | 469,621 |
| 2024-09-06 | 3.760 | 3.760 | 3.600 | 3.640 | 3.640 | 1,374,125 |
| 2024-09-05 | 3.720 | 3.800 | 3.680 | 3.680 | 3.680 | 2,035,422 |
| 2024-09-04 | 3.500 | 3.740 | 3.500 | 3.660 | 3.660 | 2,739,605 |
| 2024-09-03 | 3.500 | 3.560 | 3.400 | 3.500 | 3.500 | 909,522 |
| 2024-09-02 | 3.900 | 3.900 | 3.460 | 3.540 | 3.540 | 3,213,938 |
| 2024-08-30 | 3.920 | 3.940 | 3.840 | 3.860 | 3.860 | 696,918 |
| 2024-08-29 | 3.940 | 3.960 | 3.860 | 3.940 | 3.940 | 397,405 |
| 2024-08-28 | 4.060 | 4.080 | 3.940 | 3.940 | 3.940 | 1,278,301 |
| 2024-08-27 | 4.160 | 4.180 | 4.060 | 4.100 | 4.100 | 526,400 |
| 2024-08-26 | 4.180 | 4.200 | 4.080 | 4.140 | 4.140 | 902,900 |
| 2024-08-23 | 4.120 | 4.160 | 4.100 | 4.140 | 4.140 | 502,402 |
| 2024-08-22 | 4.060 | 4.260 | 4.060 | 4.100 | 4.100 | 3,749,804 |
| 2024-08-21 | 3.960 | 4.060 | 3.960 | 4.040 | 4.040 | 1,142,034 |
| 2024-08-20 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 182,001 |
| 2024-08-19 | 3.900 | 3.960 | 3.860 | 3.960 | 3.960 | 163,205 |
| 2024-08-16 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 119,400 |
| 2024-08-15 | 3.860 | 3.960 | 3.860 | 3.880 | 3.880 | 66,900 |
| 2024-08-14 | 3.940 | 4.000 | 3.900 | 3.900 | 3.900 | 325,000 |
| 2024-08-13 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 82,620 |
| 2024-08-09 | 3.980 | 4.000 | 3.880 | 3.880 | 3.880 | 372,005 |
| 2024-08-08 | 3.920 | 3.940 | 3.840 | 3.940 | 3.940 | 56,405 |
| 2024-08-07 | 3.740 | 3.940 | 3.700 | 3.940 | 3.940 | 160,400 |
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.