RS Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.409	8.500	8.273	8.318	7.642	10,832,580
2022-02-04	8.455	8.500	8.364	8.364	7.684	9,420,400
2022-02-03	8.500	8.591	8.409	8.409	7.726	5,344,240
2022-02-02	8.455	8.636	8.455	8.500	7.809	18,054,300
2022-02-01	8.273	8.500	8.273	8.409	7.726	13,291,520
2022-01-31	8.091	8.273	8.046	8.227	7.559	8,465,160
2022-01-28	8.273	8.318	8.046	8.091	7.434	23,153,020
2022-01-27	8.500	8.546	8.091	8.182	7.517	21,144,640
2022-01-26	8.955	8.955	8.409	8.409	7.726	44,109,340
2022-01-25	9.227	9.273	8.864	8.864	8.144	32,915,740
2022-01-24	9.227	9.591	9.227	9.227	8.478	79,268,420
2022-01-21	8.955	9.000	8.636	9.000	8.269	29,275,180
2022-01-20	9.046	9.182	9.000	9.091	8.352	18,073,000
2022-01-19	8.955	9.227	8.909	9.000	8.269	15,384,380
2022-01-18	9.318	9.409	9.046	9.046	8.311	17,656,320
2022-01-17	9.409	9.546	9.318	9.318	8.561	10,743,260
2022-01-14	9.546	9.591	9.409	9.409	8.645	7,608,920
2022-01-13	9.682	9.682	9.546	9.546	8.770	8,377,600
2022-01-12	9.636	9.773	9.546	9.591	8.812	23,126,180
2022-01-11	9.409	9.955	9.364	9.546	8.770	45,812,140
2022-01-10	9.955	9.955	9.364	9.409	8.645	44,164,780
2022-01-07	10.000	10.091	9.818	9.864	9.062	17,132,060
2022-01-06	10.273	10.273	9.818	10.000	9.188	36,784,440
2022-01-05	9.909	10.318	9.864	10.273	9.438	43,107,240
2022-01-04	9.864	10.091	9.727	9.864	9.062	28,522,780
2021-12-30	9.727	10.000	9.636	9.864	9.062	29,124,480
2021-12-29	9.455	10.046	9.409	9.682	8.895	84,265,060
2021-12-28	9.500	9.591	9.273	9.409	8.645	30,235,480
2021-12-27	8.773	9.636	8.773	9.500	8.728	70,060,540
2021-12-24	8.500	8.818	8.500	8.682	7.977	30,359,120
2021-12-23	9.091	9.091	8.409	8.455	7.768	49,889,620
2021-12-22	9.227	9.273	9.000	9.000	8.269	24,127,620
2021-12-21	9.409	9.455	9.136	9.182	8.436	19,299,280
2021-12-20	9.500	9.682	9.318	9.364	8.603	16,610,440
2021-12-17	9.455	9.682	9.409	9.636	8.854	19,171,900
2021-12-16	9.182	9.636	9.136	9.455	8.686	38,525,300
2021-12-15	9.182	9.364	9.091	9.091	8.352	16,282,640
2021-12-14	9.046	9.273	9.046	9.182	8.436	9,230,320
2021-12-13	9.273	9.318	9.046	9.046	8.311	15,306,720
2021-12-09	9.364	9.409	9.227	9.273	8.519	16,361,620
2021-12-08	9.318	9.591	9.318	9.364	8.603	29,959,160
2021-12-07	9.136	9.364	9.136	9.227	8.478	22,851,400
2021-12-03	9.682	9.773	9.000	9.136	8.394	33,170,280
2021-12-02	9.727	9.818	9.636	9.636	9.037	14,638,360
2021-12-01	9.591	9.818	9.546	9.818	9.207	32,776,260
2021-11-30	9.500	9.773	9.409	9.591	8.994	39,164,400
2021-11-29	9.364	9.500	9.273	9.364	8.781	28,603,300
2021-11-26	9.409	9.500	9.273	9.364	8.781	31,186,320
2021-11-25	9.409	9.682	9.364	9.546	8.952	34,252,240
2021-11-24	9.318	9.500	9.273	9.318	8.738	18,635,320
2021-11-23	8.909	9.409	8.909	9.318	8.738	67,829,960
2021-11-22	8.864	9.000	8.773	8.818	8.270	11,812,680
2021-11-19	8.955	9.091	8.864	8.864	8.312	25,626,260
2021-11-18	8.773	8.909	8.773	8.864	8.312	15,439,600
2021-11-17	8.773	8.909	8.682	8.818	8.270	31,236,480
2021-11-16	8.636	8.773	8.591	8.727	8.184	26,393,620
2021-11-15	8.500	8.773	8.455	8.591	8.056	43,093,600
2021-11-12	8.591	8.682	8.364	8.500	7.971	25,162,280
2021-11-11	8.091	8.591	8.046	8.591	8.056	67,507,440
2021-11-10	7.909	8.182	7.864	8.182	7.673	16,601,640

← NewerPage 20 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.