RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	7.182	7.409	7.136	7.273	6.959	12,657,920
2022-08-09	7.182	7.227	7.091	7.182	6.872	3,024,340
2022-08-08	7.182	7.182	7.136	7.182	6.872	2,308,020
2022-08-05	7.136	7.182	7.091	7.182	6.872	1,996,940
2022-08-04	7.136	7.182	7.091	7.091	6.785	2,659,800
2022-08-03	7.136	7.227	7.000	7.091	6.785	2,824,580
2022-08-02	7.227	7.227	7.091	7.091	6.785	2,568,500
2022-08-01	7.091	7.227	7.000	7.227	6.915	9,541,620
2022-07-27	6.955	7.046	6.864	7.046	6.741	4,812,060
2022-07-26	6.955	6.955	6.864	6.955	6.654	1,675,960
2022-07-25	7.000	7.046	6.909	6.955	6.654	3,894,880
2022-07-22	6.955	7.000	6.864	7.000	6.698	2,082,740
2022-07-21	6.818	7.000	6.818	7.000	6.698	3,360,940
2022-07-20	6.955	7.000	6.818	6.818	6.524	5,820,760
2022-07-19	6.955	6.955	6.864	6.955	6.654	1,909,600
2022-07-18	6.864	6.955	6.864	6.909	6.611	1,805,540
2022-07-15	6.818	6.864	6.727	6.864	6.567	4,652,560
2022-07-14	6.909	6.955	6.773	6.773	6.480	8,926,060
2022-07-12	7.000	7.000	6.909	7.000	6.698	1,555,620
2022-07-11	6.955	7.000	6.909	6.955	6.654	2,492,160
2022-07-08	6.909	6.955	6.909	6.955	6.654	1,732,060
2022-07-07	6.909	6.909	6.773	6.909	6.611	3,703,700
2022-07-06	6.773	6.955	6.727	6.864	6.567	7,068,600
2022-07-05	6.864	6.909	6.773	6.818	6.524	5,387,140
2022-07-04	7.000	7.000	6.818	6.864	6.567	5,148,440
2022-07-01	6.909	7.000	6.909	6.955	6.654	5,585,800
2022-06-30	6.909	6.955	6.864	6.909	6.611	3,998,060
2022-06-29	7.091	7.091	6.909	6.909	6.611	5,739,360
2022-06-28	7.046	7.136	6.955	7.046	6.741	4,451,700
2022-06-27	6.955	7.046	6.909	7.046	6.741	4,677,640
2022-06-24	6.864	6.909	6.818	6.864	6.567	1,731,400
2022-06-23	6.864	6.955	6.818	6.864	6.567	4,341,480
2022-06-22	6.955	6.955	6.818	6.864	6.567	3,452,680
2022-06-21	6.864	6.955	6.864	6.955	6.654	2,894,980
2022-06-20	6.818	6.909	6.818	6.909	6.611	1,606,000
2022-06-17	6.864	6.909	6.682	6.864	6.567	10,970,520
2022-06-16	7.000	7.000	6.818	6.864	6.567	5,682,820
2022-06-15	6.955	7.046	6.909	6.909	6.611	11,614,020
2022-06-14	6.864	7.000	6.864	6.909	6.611	7,569,320
2022-06-13	7.046	7.091	6.818	6.909	6.611	12,787,940
2022-06-10	7.182	7.364	7.182	7.182	6.872	12,804,880
2022-06-09	7.136	7.273	7.136	7.227	6.915	7,074,980
2022-06-08	7.136	7.182	7.091	7.136	6.828	3,285,260
2022-06-07	7.227	7.273	7.091	7.091	6.785	8,297,300
2022-06-06	7.182	7.273	7.136	7.273	6.959	4,437,400
2022-06-02	7.318	7.318	7.182	7.227	6.915	10,521,500
2022-06-01	7.273	7.409	7.273	7.364	7.046	15,886,420
2022-05-31	7.227	7.273	7.136	7.227	6.915	7,760,060
2022-05-30	7.136	7.273	7.091	7.227	6.915	10,796,060
2022-05-27	7.136	7.182	7.046	7.091	6.785	11,133,980
2022-05-26	7.182	7.182	7.046	7.091	6.785	6,880,500
2022-05-25	7.136	7.273	7.136	7.136	6.828	10,315,800
2022-05-24	7.136	7.182	7.091	7.091	6.785	5,796,120
2022-05-23	7.136	7.182	7.091	7.091	6.785	7,265,060
2022-05-20	7.273	7.273	7.091	7.091	6.785	12,074,700
2022-05-19	7.182	7.273	7.136	7.182	6.872	14,968,800
2022-05-18	7.227	7.455	7.182	7.409	7.089	14,235,320
2022-05-17	7.046	7.227	7.046	7.136	6.828	10,928,060
2022-05-13	7.136	7.136	6.818	7.000	6.698	8,377,600
2022-05-12	7.182	7.273	7.000	7.000	6.698	7,705,940

← NewerPage 18 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-04	0.6000 THB
2023-04-18	0.0122 THB
2022-05-03	0.3500 THB
2020-03-04	0.1000 THB
2019-08-26	0.2000 THB
2019-02-28	0.2000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.