RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	6.400	6.400	6.300	6.300	3.150	131,000
2023-05-15	6.400	6.400	6.250	6.300	3.150	131,602
2023-05-12	6.450	6.450	6.300	6.400	3.200	497,000
2023-05-11	6.450	6.450	6.300	6.400	3.200	523,600
2023-05-10	6.450	6.500	6.350	6.350	3.175	700,202
2023-05-09	6.600	6.600	6.450	6.500	3.250	1,527,600
2023-05-08	6.500	6.550	6.450	6.550	3.275	195,200
2023-05-03	6.400	6.500	6.200	6.500	3.250	32,286,800
2023-05-02	6.450	6.450	6.300	6.300	3.150	155,400
2023-04-28	6.350	6.450	6.350	6.450	3.225	102,600
2023-04-27	6.450	6.550	6.350	6.350	3.175	2,025,040
2023-04-26	6.400	6.500	6.400	6.450	3.225	622,000
2023-04-25	6.350	6.400	6.250	6.400	3.200	282,810
2023-04-24	6.300	6.450	6.300	6.450	3.225	112,600
2023-04-21	6.450	6.500	6.350	6.450	3.225	176,400
2023-04-20	6.300	6.450	6.300	6.400	3.200	92,000
2023-04-19	6.450	6.550	6.400	6.400	3.200	1,012,800
2023-04-18	6.450	6.450	6.250	6.300	3.150	1,038,600
2023-04-17	6.450	6.500	6.450	6.450	3.225	528,600
2023-04-12	6.500	6.500	6.350	6.450	3.225	476,160
2023-04-11	6.300	6.550	6.300	6.400	3.200	147,710
2023-04-10	6.500	6.600	6.400	6.400	3.200	924,804
2023-04-07	6.150	6.550	6.150	6.450	3.225	716,410
2023-04-05	6.250	7.100	6.150	6.150	3.075	1,692,102
2023-04-04	6.150	6.300	6.050	6.050	3.025	304,058
2023-04-03	6.300	6.400	6.150	6.150	3.075	173,844
2023-03-31	6.400	6.450	6.200	6.250	3.125	54,400
2023-03-30	6.350	6.400	6.250	6.250	3.125	492,800
2023-03-29	6.350	6.500	6.350	6.450	3.225	115,910
2023-03-28	6.500	6.600	6.350	6.400	3.200	235,166
2023-03-27	6.600	6.600	6.400	6.450	3.225	197,702
2023-03-24	6.450	6.800	6.450	6.550	3.275	367,806
2023-03-23	6.250	6.650	6.250	6.600	3.300	597,118
2023-03-22	6.700	6.700	6.300	6.300	3.150	564,810
2023-03-21	6.800	6.800	6.600	6.700	3.350	1,292,610
2023-03-20	6.150	7.000	6.150	6.750	3.375	1,609,214
2023-03-17	6.200	6.400	6.200	6.200	3.100	251,000
2023-03-16	6.300	6.300	6.100	6.200	3.100	241,600
2023-03-15	6.150	6.450	6.100	6.250	3.125	766,004
2023-03-14	6.550	6.650	5.950	6.100	3.050	1,397,350
2023-03-13	6.900	6.900	6.550	6.550	3.275	1,473,278
2023-03-10	7.050	7.200	6.950	6.950	3.475	1,576,612
2023-03-09	7.550	8.000	6.950	7.000	3.500	12,390,806
2023-03-08	7.150	7.150	7.050	7.150	3.575	479,334,032
2023-03-07	7.150	7.300	7.100	7.200	3.600	186,212
2023-03-03	7.200	7.300	7.100	7.200	3.600	251,000
2023-03-02	7.350	7.400	7.100	7.250	3.625	2,385,006
2023-03-01	6.700	7.600	6.700	7.200	3.600	502,804
2023-02-28	7.450	7.650	7.050	7.300	3.650	1,284,610
2023-02-27	7.500	7.600	7.450	7.450	3.725	180,400
2023-02-24	7.650	7.700	7.500	7.500	3.750	782,610
2023-02-23	7.700	7.700	7.650	7.650	3.825	319,600
2023-02-22	7.550	7.800	7.550	7.700	3.850	316,334
2023-02-21	7.750	7.850	7.600	7.600	3.800	1,142,402
2023-02-20	7.800	7.950	7.750	7.850	3.925	1,292,062
2023-02-17	7.650	7.950	7.500	7.800	3.900	2,601,876
2023-02-16	7.750	7.800	7.650	7.700	3.850	3,001,380
2023-02-15	7.700	7.950	7.550	7.700	3.850	2,767,652
2023-02-14	7.900	8.050	7.700	7.700	3.850	5,076,910
2023-02-13	7.450	8.050	7.450	7.700	3.850	8,123,130

← NewerPage 15 of 21 · 1,217 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.