RSXYZ Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	2.680	2.680	2.580	2.600	1.243	2,783,400
2021-11-15	2.780	2.800	2.660	2.680	1.281	862,400
2021-11-12	2.740	2.740	2.660	2.740	1.309	447,800
2021-11-11	2.700	2.780	2.680	2.760	1.319	463,400
2021-11-10	2.680	2.700	2.640	2.700	1.290	218,600
2021-11-09	2.680	2.700	2.620	2.680	1.281	239,000
2021-11-08	2.660	2.700	2.600	2.620	1.252	543,000
2021-11-05	2.680	2.700	2.640	2.680	1.281	398,400
2021-11-04	2.540	2.660	2.520	2.660	1.271	1,103,000
2021-11-03	2.660	2.660	2.540	2.540	1.214	1,654,800
2021-11-02	2.780	2.820	2.640	2.660	1.271	4,092,400
2021-11-01	2.820	2.900	2.720	2.720	1.300	2,676,800
2021-10-29	2.800	2.860	2.780	2.780	1.329	1,629,000
2021-10-28	2.900	2.920	2.820	2.820	1.348	1,287,600
2021-10-27	2.920	2.960	2.880	2.880	1.376	1,816,800
2021-10-26	3.020	3.020	2.900	2.900	1.386	2,404,200
2021-10-25	3.020	3.020	2.980	3.000	1.434	608,400
2021-10-21	3.020	3.040	3.000	3.020	1.443	1,535,400
2021-10-20	3.080	3.120	2.980	3.020	1.443	3,114,200
2021-10-19	3.160	3.160	3.060	3.060	1.462	1,889,400
2021-10-18	3.180	3.180	3.100	3.140	1.501	3,855,000
2021-10-15	3.140	3.200	3.120	3.140	1.501	3,769,000
2021-10-14	3.120	3.340	3.120	3.120	1.491	18,898,200

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.