RSXYZ Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	5.950	5.950	5.150	5.200	2.600	6,338,600
2022-02-11	5.950	5.950	5.800	5.800	2.900	830,800
2022-02-10	6.150	6.150	5.750	5.950	2.975	1,957,000
2022-02-09	5.700	6.200	5.700	5.950	2.975	3,930,200
2022-02-08	6.300	6.350	6.000	6.000	3.000	1,801,800
2022-02-07	6.400	6.450	6.200	6.300	3.150	2,024,000
2022-02-04	6.400	6.550	6.150	6.400	3.200	4,209,600
2022-02-03	6.550	6.750	6.200	6.350	3.175	3,226,600
2022-02-02	6.600	7.050	6.400	6.550	3.275	12,840,800
2022-02-01	6.550	6.900	6.400	6.600	3.300	7,127,000
2022-01-31	6.050	6.650	6.050	6.550	3.275	6,081,400
2022-01-28	6.950	7.000	6.100	6.200	3.100	28,682,000
2022-01-27	5.500	6.750	5.450	6.450	3.225	66,757,204
2022-01-26	4.880	5.750	4.780	5.700	2.850	41,066,200
2022-01-25	4.620	4.800	4.620	4.780	2.390	3,235,800
2022-01-24	4.520	4.640	4.520	4.620	2.310	1,286,000
2022-01-21	4.720	4.940	4.460	4.600	2.300	11,828,400
2022-01-20	4.540	4.760	4.500	4.620	2.310	3,325,200
2022-01-19	4.620	4.680	4.540	4.540	2.270	930,600
2022-01-18	4.660	4.680	4.580	4.620	2.310	991,000
2022-01-17	4.720	4.800	4.660	4.660	2.330	2,229,600
2022-01-14	4.800	4.900	4.600	4.640	2.320	4,886,400
2022-01-13	4.760	4.820	4.620	4.760	2.380	3,004,200
2022-01-12	4.780	4.800	4.560	4.660	2.330	2,202,400
2022-01-11	4.820	4.880	4.660	4.720	2.360	3,775,200
2022-01-10	4.980	4.980	4.640	4.780	2.390	10,165,000
2022-01-07	4.360	5.300	4.320	4.880	2.440	59,187,602
2022-01-06	4.080	4.380	4.040	4.300	2.150	2,733,200
2022-01-05	4.160	4.200	4.040	4.080	2.040	2,883,600
2022-01-04	4.300	4.320	4.160	4.200	2.100	1,228,000
2021-12-30	4.260	4.320	4.260	4.260	2.130	478,400
2021-12-29	4.260	4.340	4.240	4.320	2.160	999,200
2021-12-28	4.320	4.360	4.240	4.240	2.120	3,863,200
2021-12-27	4.280	4.300	4.240	4.260	2.130	1,139,200
2021-12-24	4.180	4.300	4.180	4.240	2.120	1,499,600
2021-12-23	4.200	4.240	4.120	4.140	2.070	1,164,000
2021-12-22	4.160	4.280	4.160	4.200	2.100	1,401,400
2021-12-21	4.180	4.280	4.120	4.160	2.080	2,315,000
2021-12-20	4.440	4.440	4.140	4.160	2.080	4,644,800
2021-12-17	4.300	4.500	4.300	4.380	2.190	8,122,800
2021-12-16	4.060	4.420	4.060	4.300	2.150	11,620,400
2021-12-15	3.960	4.080	3.900	4.040	2.020	4,237,800
2021-12-14	4.100	4.140	4.000	4.100	1.959	9,234,000
2021-12-13	3.980	4.180	3.940	4.100	1.959	13,918,000
2021-12-09	3.960	4.100	3.920	3.940	1.883	10,357,800
2021-12-08	3.920	4.000	3.840	3.960	1.892	7,833,600
2021-12-07	3.960	4.060	3.840	3.860	1.845	12,547,400
2021-12-03	4.040	4.080	3.820	3.920	1.873	13,552,000
2021-12-02	4.000	4.300	3.920	3.920	1.873	47,294,200
2021-12-01	3.700	4.520	3.680	3.960	1.892	178,386,796
2021-11-30	3.400	4.180	3.280	3.780	1.806	143,338,204
2021-11-29	2.960	3.480	2.960	3.320	1.587	59,821,000
2021-11-26	3.020	3.080	2.940	3.000	1.434	9,331,200
2021-11-25	2.940	3.140	2.900	3.020	1.443	14,303,400
2021-11-24	2.920	2.960	2.880	2.920	1.395	2,602,000
2021-11-23	2.920	2.960	2.840	2.920	1.395	4,020,800
2021-11-22	2.800	2.920	2.720	2.920	1.395	9,937,000
2021-11-19	2.760	2.820	2.700	2.820	1.348	3,477,200
2021-11-18	2.540	2.740	2.540	2.740	1.309	3,773,400
2021-11-17	2.600	2.620	2.440	2.540	1.214	2,858,000

← NewerPage 20 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.