RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	5.200	5.250	5.200	5.250	2.625	241,800
2022-11-14	5.200	5.200	5.150	5.200	2.600	471,240
2022-11-11	5.200	5.300	5.150	5.200	2.600	431,400
2022-11-10	5.000	5.250	5.000	5.100	2.550	975,568
2022-11-09	5.150	5.200	4.980	5.150	2.575	897,800
2022-11-08	5.150	5.150	5.000	5.050	2.525	519,400
2022-11-07	5.100	5.400	4.980	5.050	2.525	5,043,204
2022-11-04	4.960	5.100	4.960	5.000	2.500	654,010
2022-11-03	4.640	5.300	4.640	4.920	2.460	1,244,110
2022-11-02	4.600	4.620	4.500	4.620	2.310	294,000
2022-11-01	4.540	4.580	4.500	4.580	2.290	297,800
2022-10-31	4.520	4.520	4.400	4.520	2.260	163,800
2022-10-28	4.560	4.600	4.440	4.440	2.220	309,400
2022-10-27	4.600	4.620	4.500	4.500	2.250	212,800
2022-10-26	4.560	4.580	4.520	4.580	2.290	91,698
2022-10-25	4.620	4.620	4.540	4.560	2.280	121,200
2022-10-21	4.680	4.680	4.600	4.620	2.310	84,402
2022-10-20	4.500	4.700	4.500	4.580	2.290	251,000
2022-10-19	4.620	4.680	4.560	4.680	2.340	314,402
2022-10-18	4.700	4.700	4.600	4.660	2.330	263,402
2022-10-17	4.480	4.620	4.400	4.540	2.270	431,314
2022-10-12	4.340	4.500	4.340	4.480	2.240	282,000
2022-10-11	4.460	4.460	4.280	4.280	2.140	120,602
2022-10-10	4.400	4.440	4.320	4.400	2.200	147,000
2022-10-07	4.420	4.560	4.360	4.520	2.260	339,220
2022-10-06	4.380	4.400	4.240	4.400	2.200	66,602
2022-10-05	4.280	4.400	4.280	4.300	2.150	415,600
2022-10-04	4.100	4.220	4.100	4.220	2.110	4,789,800
2022-10-03	4.080	4.140	4.080	4.120	2.060	67,400
2022-09-30	4.180	4.220	4.080	4.080	2.040	218,802
2022-09-29	4.120	4.220	4.060	4.160	2.080	425,000
2022-09-28	4.100	4.120	4.060	4.060	2.030	84,200
2022-09-27	4.060	4.360	4.060	4.100	2.050	1,602,860
2022-09-26	4.200	4.200	4.100	4.140	2.070	341,000
2022-09-23	4.220	4.260	4.200	4.220	2.110	161,200
2022-09-22	4.220	4.240	4.200	4.240	2.120	139,800
2022-09-21	4.200	4.220	4.180	4.220	2.110	81,002
2022-09-20	4.200	4.240	4.180	4.200	2.100	39,054
2022-09-19	4.280	4.280	4.200	4.200	2.100	120,406
2022-09-16	4.320	4.320	4.200	4.260	2.130	133,000
2022-09-15	4.240	4.360	4.220	4.300	2.150	3,675,842
2022-09-14	4.200	4.280	4.180	4.220	2.110	154,854
2022-09-13	4.280	4.300	4.200	4.260	2.130	365,400
2022-09-12	4.280	4.300	4.180	4.260	2.130	223,006
2022-09-09	4.320	4.320	4.180	4.220	2.110	158,802
2022-09-08	4.440	4.460	4.180	4.260	2.130	716,000
2022-09-07	4.440	4.500	4.320	4.440	2.220	416,542
2022-09-06	4.380	4.480	4.360	4.360	2.180	367,218
2022-09-05	4.400	4.400	4.320	4.380	2.190	167,400
2022-09-02	4.380	4.400	4.340	4.380	2.190	178,002
2022-09-01	4.520	4.560	4.380	4.420	2.210	438,000
2022-08-31	4.460	4.580	4.440	4.560	2.280	200,406
2022-08-30	4.560	4.560	4.460	4.480	2.240	103,802
2022-08-29	4.520	4.560	4.480	4.500	2.250	113,810
2022-08-26	4.540	4.580	4.480	4.500	2.250	238,802
2022-08-25	4.600	4.760	4.460	4.580	2.290	1,165,400
2022-08-24	4.760	4.760	4.600	4.600	2.300	629,206
2022-08-23	4.720	4.780	4.600	4.760	2.380	272,802
2022-08-22	4.860	4.860	4.720	4.760	2.380	221,230
2022-08-19	4.960	4.960	4.780	4.800	2.400	720,600

← NewerPage 17 of 21 · 1,223 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.