RSXYZ Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-18 | 4.860 | 4.940 | 4.840 | 4.860 | 2.430 | 237,428 |
| 2022-08-17 | 4.820 | 4.980 | 4.820 | 4.860 | 2.430 | 571,400 |
| 2022-08-16 | 4.880 | 4.940 | 4.820 | 4.920 | 2.460 | 115,600 |
| 2022-08-15 | 4.900 | 4.940 | 4.860 | 4.880 | 2.440 | 152,068 |
| 2022-08-11 | 4.900 | 4.940 | 4.840 | 4.900 | 2.450 | 208,800 |
| 2022-08-10 | 4.960 | 4.960 | 4.820 | 4.820 | 2.410 | 504,800 |
| 2022-08-09 | 4.960 | 5.000 | 4.900 | 4.920 | 2.460 | 598,610 |
| 2022-08-08 | 4.980 | 5.000 | 4.900 | 4.920 | 2.460 | 469,014 |
| 2022-08-05 | 4.980 | 5.200 | 4.960 | 4.980 | 2.490 | 2,060,402 |
| 2022-08-04 | 5.050 | 5.900 | 4.960 | 4.960 | 2.480 | 10,396,596 |
| 2022-08-03 | 4.960 | 5.100 | 4.920 | 5.050 | 2.525 | 683,412 |
| 2022-08-02 | 4.900 | 4.960 | 4.900 | 4.920 | 2.460 | 357,600 |
| 2022-08-01 | 4.880 | 4.980 | 4.880 | 4.920 | 2.460 | 261,402 |
| 2022-07-27 | 4.880 | 5.000 | 4.880 | 4.920 | 2.460 | 636,800 |
| 2022-07-26 | 5.050 | 5.150 | 4.880 | 4.880 | 2.440 | 1,250,624 |
| 2022-07-25 | 5.150 | 5.200 | 4.960 | 4.980 | 2.490 | 923,114 |
| 2022-07-22 | 5.150 | 5.450 | 5.000 | 5.000 | 2.500 | 2,054,850 |
| 2022-07-21 | 4.300 | 5.500 | 4.280 | 5.100 | 2.550 | 11,762,830 |
| 2022-07-20 | 3.840 | 4.940 | 3.840 | 4.280 | 2.140 | 4,367,624 |
| 2022-07-19 | 4.100 | 4.180 | 3.620 | 3.800 | 1.900 | 1,011,210 |
| 2022-07-18 | 4.020 | 4.200 | 4.020 | 4.100 | 2.050 | 153,200 |
| 2022-07-15 | 4.140 | 4.320 | 4.040 | 4.160 | 2.080 | 995,600 |
| 2022-07-14 | 4.680 | 4.700 | 4.360 | 4.360 | 2.180 | 399,004 |
| 2022-07-12 | 4.520 | 4.800 | 4.520 | 4.600 | 2.300 | 284,800 |
| 2022-07-11 | 4.820 | 4.840 | 4.640 | 4.680 | 2.340 | 504,600 |
| 2022-07-08 | 4.900 | 4.900 | 4.840 | 4.840 | 2.420 | 113,000 |
| 2022-07-07 | 4.880 | 4.960 | 4.760 | 4.900 | 2.450 | 432,800 |
| 2022-07-06 | 5.200 | 5.200 | 4.800 | 4.860 | 2.430 | 590,600 |
| 2022-07-05 | 5.150 | 5.200 | 4.960 | 4.960 | 2.480 | 431,000 |
| 2022-07-04 | 5.200 | 5.250 | 5.150 | 5.150 | 2.575 | 131,528 |
| 2022-07-01 | 5.200 | 5.300 | 5.200 | 5.300 | 2.650 | 116,000 |
| 2022-06-30 | 5.400 | 5.400 | 5.150 | 5.250 | 2.625 | 424,404 |
| 2022-06-29 | 5.350 | 5.350 | 5.300 | 5.350 | 2.675 | 156,400 |
| 2022-06-28 | 5.350 | 5.400 | 5.300 | 5.350 | 2.675 | 39,000 |
| 2022-06-27 | 5.200 | 5.350 | 5.200 | 5.350 | 2.675 | 29,628 |
| 2022-06-24 | 5.300 | 5.300 | 5.100 | 5.250 | 2.625 | 343,028 |
| 2022-06-23 | 5.450 | 5.450 | 5.300 | 5.300 | 2.650 | 70,206 |
| 2022-06-22 | 5.350 | 5.450 | 5.250 | 5.450 | 2.725 | 183,600 |
| 2022-06-21 | 5.400 | 5.450 | 5.350 | 5.450 | 2.725 | 262,400 |
| 2022-06-20 | 5.300 | 5.500 | 5.300 | 5.400 | 2.700 | 136,400 |
| 2022-06-17 | 5.300 | 5.400 | 5.100 | 5.300 | 2.650 | 750,646 |
| 2022-06-16 | 5.750 | 5.900 | 5.400 | 5.400 | 2.700 | 716,640 |
| 2022-06-15 | 5.650 | 5.950 | 5.650 | 5.700 | 2.850 | 853,042 |
| 2022-06-14 | 5.450 | 5.750 | 5.400 | 5.650 | 2.825 | 1,863,236 |
| 2022-06-13 | 5.600 | 5.650 | 5.400 | 5.400 | 2.700 | 1,379,200 |
| 2022-06-10 | 5.300 | 6.250 | 5.300 | 5.750 | 2.875 | 9,860,682 |
| 2022-06-09 | 5.350 | 5.900 | 5.200 | 5.200 | 2.600 | 2,590,320 |
| 2022-06-08 | 5.500 | 5.500 | 5.300 | 5.350 | 2.675 | 508,600 |
| 2022-06-07 | 5.450 | 6.000 | 5.300 | 5.450 | 2.725 | 2,459,214 |
| 2022-06-06 | 5.450 | 5.450 | 5.300 | 5.400 | 2.700 | 196,416 |
| 2022-06-02 | 5.350 | 5.450 | 5.300 | 5.400 | 2.700 | 275,600 |
| 2022-06-01 | 5.350 | 5.650 | 5.300 | 5.350 | 2.675 | 836,642 |
| 2022-05-31 | 5.450 | 5.500 | 5.250 | 5.300 | 2.650 | 786,804 |
| 2022-05-30 | 5.300 | 5.500 | 5.300 | 5.450 | 2.725 | 215,412 |
| 2022-05-27 | 5.550 | 5.550 | 5.200 | 5.300 | 2.650 | 409,000 |
| 2022-05-26 | 5.550 | 5.550 | 5.350 | 5.400 | 2.700 | 147,602 |
| 2022-05-25 | 5.400 | 5.550 | 5.350 | 5.400 | 2.700 | 236,402 |
| 2022-05-24 | 5.500 | 5.800 | 5.300 | 5.400 | 2.700 | 880,106 |
| 2022-05-23 | 5.600 | 5.600 | 5.300 | 5.350 | 2.675 | 175,800 |
| 2022-05-20 | 5.400 | 5.500 | 5.150 | 5.350 | 2.675 | 182,800 |
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.