RS Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.727 | 8.046 | 7.727 | 7.955 | 7.460 | 11,055,880 |
| 2021-11-08 | 7.682 | 7.909 | 7.682 | 7.773 | 7.289 | 8,576,040 |
| 2021-11-05 | 7.727 | 7.864 | 7.727 | 7.727 | 7.247 | 3,622,080 |
| 2021-11-04 | 7.727 | 7.818 | 7.636 | 7.727 | 7.247 | 10,483,880 |
| 2021-11-03 | 7.955 | 7.955 | 7.773 | 7.773 | 7.289 | 6,362,180 |
| 2021-11-02 | 7.909 | 8.000 | 7.818 | 7.864 | 7.374 | 8,604,640 |
| 2021-11-01 | 8.046 | 8.091 | 7.864 | 7.909 | 7.417 | 8,686,920 |
| 2021-10-29 | 7.909 | 8.091 | 7.864 | 7.955 | 7.460 | 8,039,680 |
| 2021-10-28 | 7.955 | 8.000 | 7.818 | 7.864 | 7.374 | 10,807,280 |
| 2021-10-27 | 8.046 | 8.091 | 7.909 | 7.909 | 7.417 | 7,077,620 |
| 2021-10-26 | 8.091 | 8.136 | 8.000 | 8.046 | 7.545 | 1,967,460 |
| 2021-10-25 | 8.136 | 8.182 | 8.000 | 8.046 | 7.545 | 7,172,880 |
| 2021-10-21 | 8.091 | 8.273 | 8.046 | 8.136 | 7.630 | 6,063,200 |
| 2021-10-20 | 8.046 | 8.136 | 8.046 | 8.091 | 7.588 | 6,294,860 |
| 2021-10-19 | 8.046 | 8.136 | 7.955 | 8.046 | 7.545 | 5,579,640 |
| 2021-10-18 | 8.227 | 8.227 | 8.046 | 8.046 | 7.545 | 11,022,880 |
| 2021-10-15 | 8.409 | 8.409 | 8.227 | 8.227 | 7.715 | 11,056,320 |
| 2021-10-14 | 8.455 | 8.455 | 8.364 | 8.364 | 7.843 | 8,565,260 |
← NewerPage 21 of 21 · 1,218 trading days
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.