RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	5.400	5.500	5.200	5.250	2.625	774,000
2022-05-18	5.900	6.000	5.350	5.450	2.725	631,600
2022-05-17	4.920	5.500	4.880	5.400	2.700	785,400
2022-05-13	5.050	5.350	4.920	4.940	2.470	2,627,200
2022-05-12	6.400	6.400	5.400	5.400	2.700	896,400
2022-05-11	6.500	6.550	6.350	6.400	3.200	296,600
2022-05-10	6.250	6.500	6.250	6.500	3.250	1,147,200
2022-05-09	6.700	6.750	6.350	6.350	3.175	919,400
2022-05-06	6.700	6.850	6.700	6.800	3.400	869,000
2022-05-05	6.850	7.000	6.700	6.800	3.400	1,121,000
2022-05-03	7.050	7.300	6.800	6.800	3.400	1,565,000
2022-04-29	7.000	7.300	6.900	7.150	3.575	1,095,600
2022-04-28	6.900	7.000	6.850	6.900	3.450	592,800
2022-04-27	7.000	7.000	6.900	6.900	3.450	414,800
2022-04-26	7.350	7.400	6.900	7.000	3.500	731,000
2022-04-25	7.150	7.250	7.100	7.250	3.625	524,000
2022-04-22	7.100	7.250	6.900	7.250	3.625	722,000
2022-04-21	7.450	7.450	7.000	7.150	3.575	1,409,400
2022-04-20	7.450	7.800	7.000	7.300	3.650	2,922,600
2022-04-19	7.250	7.400	6.800	7.350	3.675	3,416,000
2022-04-18	6.600	6.750	6.300	6.750	3.375	724,400
2022-04-12	6.450	6.650	6.350	6.450	3.225	413,600
2022-04-11	6.500	6.550	6.150	6.550	3.275	2,262,600
2022-04-08	6.650	7.600	6.500	6.650	3.325	14,036,800
2022-04-07	6.500	6.600	6.350	6.600	3.300	1,114,800
2022-04-05	6.650	6.650	6.250	6.550	3.275	976,200
2022-04-04	6.550	6.750	6.250	6.500	3.250	1,664,800
2022-04-01	6.250	6.700	6.100	6.550	3.275	3,398,200
2022-03-31	5.500	6.800	5.500	6.150	3.075	6,427,400
2022-03-30	5.550	5.700	5.550	5.550	2.775	492,800
2022-03-29	5.700	5.700	5.550	5.550	2.775	491,800
2022-03-28	5.600	5.700	5.550	5.600	2.800	365,800
2022-03-25	5.750	5.750	5.600	5.650	2.825	214,800
2022-03-24	5.850	5.850	5.700	5.700	2.850	158,840
2022-03-23	5.700	5.900	5.650	5.850	2.925	370,000
2022-03-22	5.700	5.700	5.600	5.650	2.825	144,800
2022-03-21	5.550	5.700	5.550	5.650	2.825	377,400
2022-03-18	5.700	5.800	5.500	5.600	2.800	1,150,600
2022-03-17	5.600	5.700	5.550	5.650	2.825	315,800
2022-03-16	5.650	5.700	5.450	5.550	2.775	1,032,600
2022-03-15	5.650	5.700	5.600	5.600	2.800	340,200
2022-03-14	6.000	6.000	5.550	5.700	2.850	1,837,600
2022-03-11	5.900	6.050	5.750	5.850	2.925	1,018,800
2022-03-10	5.950	5.950	5.750	5.800	2.900	330,800
2022-03-09	5.450	5.850	5.450	5.650	2.825	268,000
2022-03-08	5.250	5.600	5.200	5.400	2.700	2,612,600
2022-03-07	5.650	5.700	5.200	5.500	2.750	1,111,600
2022-03-04	5.700	5.800	5.650	5.650	2.825	476,800
2022-03-03	5.850	5.900	5.700	5.800	2.900	1,391,200
2022-03-02	5.900	6.050	5.750	5.850	2.925	1,770,800
2022-03-01	5.850	6.000	5.850	5.950	2.975	1,216,600
2022-02-28	5.900	5.900	5.550	5.800	2.900	794,400
2022-02-25	5.600	6.200	5.600	5.700	2.850	2,187,800
2022-02-24	5.600	5.750	5.350	5.750	2.875	2,114,000
2022-02-23	6.000	6.050	5.600	5.600	2.800	2,348,600
2022-02-22	5.350	6.300	5.350	5.900	2.950	5,028,800
2022-02-21	5.350	5.600	5.350	5.450	2.725	464,800
2022-02-18	5.650	5.700	5.350	5.450	2.725	562,600
2022-02-17	5.600	5.850	5.300	5.600	2.800	2,773,200
2022-02-15	5.050	5.650	5.000	5.300	2.650	4,088,800

← NewerPage 19 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.