RS Public Company Limited (RS.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | 3,886,400 |
| 27 Jun 2024 | 12.50 | 12.50 | 12.20 | 12.50 | 12.50 | 2,492,500 |
| 26 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 25 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 24 Jun 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 21 Jun 2024 | 12.00 | 12.40 | 12.00 | 12.40 | 12.40 | 1,046,700 |
| 20 Jun 2024 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 2,009,100 |
| 19 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 18 Jun 2024 | 12.10 | 12.30 | 12.00 | 12.20 | 12.20 | 589,300 |
| 17 Jun 2024 | 12.30 | 12.30 | 12.00 | 12.10 | 12.10 | 756,000 |
| 14 Jun 2024 | 12.30 | 12.30 | 12.00 | 12.20 | 12.20 | 8,154,100 |
| 13 Jun 2024 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | 2,897,400 |
| 12 Jun 2024 | 12.40 | 12.50 | 12.00 | 12.40 | 12.40 | 3,842,700 |
| 11 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 10 Jun 2024 | 12.70 | 12.70 | 12.20 | 12.20 | 12.20 | 1,404,300 |
| 07 Jun 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 06 Jun 2024 | 12.00 | 13.00 | 11.80 | 13.00 | 13.00 | 5,878,700 |
| 05 Jun 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 04 Jun 2024 | 12.10 | 12.40 | 12.00 | 12.10 | 12.10 | 1,757,300 |
| 31 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 May 2024 | 13.00 | 13.10 | 12.70 | 13.10 | 13.10 | 2,415,000 |
| 28 May 2024 | 12.90 | 13.00 | 12.80 | 12.90 | 12.90 | 809,200 |
| 27 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 24 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 23 May 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1,457,300 |
| 21 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 20 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 17 May 2024 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 97,900 |
| 16 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 15 May 2024 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 523,900 |
| 14 May 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.20 | 59,600 |
| 13 May 2024 | 13.10 | 13.30 | 13.10 | 13.20 | 13.20 | 3,101,900 |
| 10 May 2024 | 13.40 | 13.40 | 13.20 | 13.30 | 13.30 | 166,400 |
| 09 May 2024 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | 710,300 |
| 08 May 2024 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 3,246,400 |
| 07 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 03 May 2024 | 12.90 | 13.10 | 12.80 | 13.10 | 13.10 | 399,700 |
| 02 May 2024 | 13.00 | 13.00 | 12.70 | 12.80 | 12.80 | 280,800 |
| 30 Apr 2024 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | 543,600 |
| 29 Apr 2024 | 12.80 | 13.00 | 12.70 | 13.00 | 13.00 | 711,500 |
| 26 Apr 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | 432,600 |
| 25 Apr 2024 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 112,300 |
| 24 Apr 2024 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | 243,600 |
| 23 Apr 2024 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 375,300 |
| 22 Apr 2024 | 12.60 | 13.00 | 12.50 | 13.00 | 13.00 | 1,286,800 |
| 19 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 11 Apr 2024 | 13.10 | 13.10 | 12.60 | 12.60 | 12.60 | 2,265,600 |
| 10 Apr 2024 | 12.80 | 13.10 | 12.70 | 13.10 | 13.10 | 1,840,300 |
| 09 Apr 2024 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 453,700 |
| 05 Apr 2024 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 393,800 |
| 04 Apr 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 1,023,800 |
| 03 Apr 2024 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | 441,100 |
| 02 Apr 2024 | 12.70 | 13.10 | 12.60 | 13.10 | 13.10 | 1,399,700 |
| 01 Apr 2024 | 12.80 | 12.80 | 12.60 | 12.70 | 12.70 | 13,837,400 |
| 29 Mar 2024 | 13.00 | 13.00 | 12.70 | 12.70 | 12.70 | 2,498,400 |
| 28 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 27 Mar 2024 | 12.90 | 13.30 | 12.90 | 13.30 | 13.30 | 1,307,700 |
| 26 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 25 Mar 2024 | 13.10 | 13.10 | 12.90 | 13.00 | 13.00 | 948,300 |
| 22 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 21 Mar 2024 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | 670,800 |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 19 Mar 2024 | 13.00 | 13.10 | 12.90 | 13.10 | 13.10 | 15,142,040 |
| 18 Mar 2024 | 13.00 | 13.00 | 12.80 | 13.00 | 13.00 | 2,338,300 |
| 15 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 Mar 2024 | 13.00 | 13.00 | 12.90 | 13.00 | 13.00 | 305,100 |
| 13 Mar 2024 | 13.10 | 13.10 | 12.70 | 13.00 | 13.00 | 3,193,700 |
| 12 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 11 Mar 2024 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | 1,221,500 |
| 08 Mar 2024 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 830,500 |
| 07 Mar 2024 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 2,078,400 |
| 06 Mar 2024 | 13.10 | 13.20 | 13.00 | 13.10 | 13.10 | 2,589,500 |
| 05 Mar 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | 2,304,500 |
| 04 Mar 2024 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | 1,173,600 |
| 01 Mar 2024 | 14.20 | 14.20 | 13.50 | 13.60 | 13.60 | 3,118,100 |
| 29 Feb 2024 | 14.30 | 14.50 | 14.10 | 14.20 | 14.20 | 988,700 |
| 28 Feb 2024 | 14.60 | 14.70 | 14.30 | 14.30 | 14.30 | 1,081,500 |
| 27 Feb 2024 | 14.20 | 14.60 | 14.20 | 14.50 | 14.50 | 2,887,200 |
| 23 Feb 2024 | 13.80 | 14.30 | 13.70 | 14.20 | 14.20 | 1,770,900 |
| 22 Feb 2024 | 13.60 | 13.90 | 13.60 | 13.80 | 13.80 | 1,694,700 |
| 21 Feb 2024 | 13.60 | 13.60 | 13.50 | 13.60 | 13.60 | 140,700 |
| 20 Feb 2024 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | 2,737,600 |
| 19 Feb 2024 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 642,000 |
| 16 Feb 2024 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 399,500 |
| 15 Feb 2024 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 1,247,200 |
| 14 Feb 2024 | 13.70 | 13.70 | 13.40 | 13.60 | 13.60 | 3,418,800 |
| 13 Feb 2024 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 1,207,600 |
| 12 Feb 2024 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | 928,900 |
| 09 Feb 2024 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 507,500 |
| 08 Feb 2024 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 338,600 |
| 07 Feb 2024 | 13.60 | 14.20 | 13.60 | 13.60 | 13.60 | 2,233,700 |
| 06 Feb 2024 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | 740,400 |
| 05 Feb 2024 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | 1,170,900 |
| 02 Feb 2024 | 13.80 | 14.40 | 13.80 | 13.80 | 13.80 | 3,191,900 |
| 01 Feb 2024 | 13.80 | 14.00 | 13.70 | 13.80 | 13.80 | 16,940,940 |
| 31 Jan 2024 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 1,968,400 |
| 30 Jan 2024 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 545,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.