Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Thailand - Delayed Quote THB

RS Public Company Limited (RS.BK)

Compare
0.8300
-0.0400
(-4.60%)
At close: 4:38:52 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20250.86000.87000.82000.83000.83009,719,183
Feb 21, 20250.84000.89000.83000.87000.870013,891,300
Feb 20, 20250.86000.91000.84000.84000.840027,312,300
Feb 19, 20250.86000.88000.84000.86000.860023,033,500
Feb 18, 20250.77000.89000.77000.85000.850056,213,900
Feb 17, 20250.79000.79000.73000.77000.770017,721,900
Feb 14, 20250.81000.84000.79000.79000.790010,579,200
Feb 13, 20250.89000.91000.80000.80000.800019,850,200
Feb 11, 20250.88000.92000.87000.89000.890028,439,000
Feb 10, 20250.91000.91000.86000.88000.88009,957,800
Feb 7, 20250.89000.91000.85000.90000.900015,801,000
Feb 6, 20250.96000.97000.87000.89000.890024,638,300
Feb 5, 20250.96000.99000.94000.95000.950016,167,600
Feb 4, 20251.02001.05000.94000.95000.950026,762,600
Feb 3, 20251.04001.04000.98001.01001.010029,600,800
Jan 31, 20251.14001.15001.06001.07001.070029,287,400
Jan 30, 20251.16001.17001.13001.13001.130014,809,800
Jan 29, 20251.17001.20001.15001.16001.160017,182,300
Jan 28, 20251.14001.21001.12001.16001.160040,229,200
Jan 27, 20251.23001.24001.12001.13001.130036,855,400
Jan 24, 20251.22001.26001.22001.22001.220020,566,300
Jan 23, 20251.28001.29001.21001.21001.210061,180,700
Jan 22, 20251.23001.31001.21001.30001.300096,152,200
Jan 21, 20251.23001.29001.20001.23001.230056,501,300
Jan 20, 20251.19001.28001.18001.23001.230070,895,700
Jan 17, 20251.24001.26001.12001.22001.2200131,197,500
Jan 16, 20251.38001.41001.23001.24001.2400110,670,000
Jan 15, 20251.39001.44001.35001.36001.3600132,224,800
Jan 14, 20251.59001.61001.34001.37001.3700269,984,500
Jan 13, 20251.45001.64001.22001.64001.6400728,104,300
Jan 10, 20251.70001.81001.27001.50001.50001,584,087,200
Jan 9, 20251.81001.82001.81001.81001.810016,163,600
Jan 8, 20252.60002.62002.60002.60002.60003,641,300
Jan 7, 20255.35005.40003.74003.74003.740016,530,900
Jan 6, 20255.40005.45005.35005.35005.3500961,500
Jan 3, 20255.40005.50005.40005.40005.4000853,000
Jan 2, 20255.45005.50005.40005.40005.4000505,700
Dec 30, 20245.50005.55005.45005.45005.4500469,400
Dec 27, 20245.50005.55005.35005.50005.50003,050,500
Dec 26, 20245.50005.55005.50005.50005.5000320,000
Dec 25, 20245.50005.55005.45005.55005.55001,808,800
Dec 24, 20245.50005.55005.50005.50005.50003,024,100
Dec 23, 20245.50005.55005.45005.45005.4500527,600
Dec 20, 20245.50005.65005.45005.50005.50001,369,100
Dec 19, 20245.60005.60005.50005.50005.500011,323,200
Dec 18, 20245.70005.70005.60005.60005.600014,489,000
Dec 17, 20245.65005.70005.50005.65005.650011,463,200
Dec 16, 20245.65005.65005.60005.60005.6000802,700
Dec 13, 20245.75005.75005.65005.65005.6500625,200
Dec 12, 20245.80005.80005.70005.75005.75001,433,200
Dec 11, 20245.80005.80005.75005.80005.8000550,000
Dec 9, 20245.80005.90005.75005.85005.85007,019,800
Dec 6, 20245.80005.90005.75005.85005.85002,630,000
Dec 4, 20245.80005.80005.75005.80005.8000274,200
Dec 3, 20245.75005.80005.65005.80005.8000903,000
Dec 2, 20245.70005.75005.60005.70005.70001,314,500
Nov 29, 20245.70005.75005.70005.70005.7000387,000
Nov 28, 20245.70005.85005.70005.70005.70002,830,200
Nov 27, 20245.75005.80005.65005.70005.70006,559,200
Nov 26, 20245.80005.80005.75005.75005.7500977,700
Nov 25, 20245.75005.85005.75005.80005.80001,569,300
Nov 22, 20245.75005.85005.75005.80005.80003,488,800
Nov 21, 20245.90005.90005.75005.75005.7500816,800
Nov 20, 20245.95006.00005.85005.85005.85001,911,400
Nov 19, 20246.00006.05005.90005.95005.95005,110,400
Nov 18, 20245.85006.00005.75006.00006.00004,438,400
Nov 15, 20245.95006.05005.75005.90005.900028,818,400
Nov 14, 20245.95006.00005.90005.90005.90002,100,200
Nov 13, 20245.95006.00005.95006.00006.0000299,200
Nov 12, 20246.05006.05005.95005.95005.95001,241,300
Nov 11, 20246.10006.10006.00006.05006.0500991,200
Nov 8, 20246.00006.10006.00006.10006.1000384,000
Nov 7, 20246.00006.10005.85006.05006.05003,457,100
Nov 6, 20246.00006.00005.95006.00006.0000452,400
Nov 5, 20246.05006.05005.95005.95005.9500816,200
Nov 4, 20246.10006.10006.00006.00006.00001,349,700
Nov 1, 20246.15006.15006.05006.10006.1000799,300
Oct 31, 20246.05006.15006.00006.10006.1000643,700
Oct 30, 20246.10006.10006.00006.05006.0500635,300
Oct 29, 20246.10006.10006.10006.10006.1000-
Oct 28, 20246.30006.30006.05006.10006.10001,141,700
Oct 25, 20246.00006.00006.00006.00006.0000-
Oct 24, 20246.00006.00005.95006.00006.0000388,400
Oct 22, 20246.00006.00006.00006.00006.0000-
Oct 21, 20246.05006.05005.95006.00006.00001,780,000
Oct 18, 20246.00006.05005.95006.05006.05002,644,800
Oct 17, 20246.00006.15006.00006.00006.00003,223,300
Oct 16, 20246.00006.00006.00006.00006.0000-
Oct 15, 20246.05006.05005.95006.00006.00001,159,800
Oct 11, 20246.00006.00006.00006.00006.0000-
Oct 10, 20245.95006.00005.95006.00006.0000522,300
Oct 9, 20245.95006.00005.95006.00006.0000829,800
Oct 8, 20246.00006.00005.95005.95005.9500978,600
Oct 7, 20245.95006.05005.90006.05006.05003,365,400
Oct 4, 20245.80005.80005.80005.80005.8000-
Oct 3, 20245.90005.95005.80005.80005.80002,330,800
Oct 2, 20245.95005.95005.90005.90005.9000376,100
Oct 1, 20246.00006.00005.95005.95005.9500380,600
Sep 30, 20245.95006.00005.95006.00006.0000663,900
Sep 27, 20246.00006.00006.00006.00006.0000-
Sep 26, 20245.90006.00005.85006.00006.000022,849,200
Sep 25, 20245.90005.95005.85005.90005.90007,754,300
Sep 24, 20246.00006.00005.85005.90005.90003,807,200
Sep 23, 20246.20006.20006.00006.00006.00001,856,700
Sep 20, 20246.25006.30006.10006.15006.15002,392,800
Sep 19, 20246.00006.00006.00006.00006.0000-
Sep 18, 20246.00006.00006.00006.00006.0000-
Sep 17, 20246.00006.00006.00006.00006.0000-
Sep 16, 20246.00006.00006.00006.00006.0000-
Sep 13, 20246.00006.00005.95006.00006.0000872,500
Sep 12, 20245.95006.00005.90006.00006.00002,107,400
Sep 11, 20245.95006.00005.90005.90005.90001,774,600
Sep 10, 20245.95005.95005.90005.90005.90002,627,200
Sep 9, 20246.00006.00006.00006.00006.0000-
Sep 6, 20245.95006.00005.80006.00006.00004,689,100
Sep 5, 20246.00006.00005.80005.95005.95004,992,300
Sep 4, 20245.80005.80005.80005.80005.8000-
Sep 3, 2024 2:1 Stock Splits
Sep 3, 20245.80005.80005.80005.80005.8000-
Sep 2, 20245.80005.80005.80005.80005.8000-
Aug 30, 20245.95005.95005.75005.80005.80004,865,200
Aug 29, 20246.00006.00005.95005.95005.95003,870,000
Aug 28, 20246.00006.05005.90006.00006.00005,921,200
Aug 27, 20246.00006.00005.95006.00006.00003,008,600
Aug 26, 20246.00006.00006.00006.00006.0000-
Aug 23, 20246.00006.00005.95006.00006.0000638,200
Aug 22, 20246.00006.00006.00006.00006.0000-
Aug 21, 20246.00006.00005.95006.00006.00001,268,200
Aug 20, 20246.00006.00005.95006.00006.00001,691,400
Aug 19, 20245.95006.05005.90005.95005.95005,309,600
Aug 16, 20246.00006.00005.95005.95005.95002,547,200
Aug 15, 20245.95005.95005.95005.95005.9500-
Aug 14, 20245.95006.00005.80005.95005.95001,616,800
Aug 13, 20246.00006.05005.85005.95005.95002,061,400
Aug 9, 20246.20006.20005.90005.95005.95008,317,000
Aug 8, 20246.15006.15006.15006.15006.1500-
Aug 7, 20246.10006.20006.10006.15006.1500371,200
Aug 6, 20246.10006.15006.05006.10006.10006,914,694
Aug 5, 20246.25006.25006.10006.15006.15001,034,000
Aug 2, 20246.15006.15006.15006.15006.1500-
Aug 1, 20246.20006.25006.10006.15006.15002,835,000
Jul 31, 20246.25006.25006.15006.25006.2500482,800
Jul 30, 20246.25006.25006.25006.25006.2500-
Jul 26, 20246.00006.25006.00006.25006.2500800,800
Jul 25, 20246.10006.10005.95006.00006.0000619,600
Jul 24, 20245.95006.10005.90006.10006.10002,596,800
Jul 23, 20246.00006.00005.90005.95005.9500670,600
Jul 19, 20245.95006.00005.95006.00006.0000787,200
Jul 18, 20245.95005.95005.90005.90005.90002,182,000
Jul 17, 20246.00006.00006.00006.00006.0000-
Jul 16, 20246.10006.10005.90006.00006.00005,951,800
Jul 15, 20246.15006.15006.15006.15006.1500-
Jul 12, 20246.15006.15006.15006.15006.1500-
Jul 11, 20246.15006.15006.15006.15006.1500-
Jul 10, 20246.20006.20006.10006.15006.15001,603,800
Jul 9, 20246.20006.20006.20006.20006.2000-
Jul 8, 20246.20006.20006.15006.20006.2000730,800
Jul 5, 20246.15006.20006.05006.20006.20002,645,200
Jul 4, 20246.20006.20006.10006.15006.1500863,800
Jul 3, 20246.15006.25006.10006.25006.25001,909,000
Jul 2, 20246.15006.15006.15006.15006.1500-
Jul 1, 20246.15006.15006.15006.15006.1500-
Jun 28, 20246.25006.30006.15006.15006.15007,772,800
Jun 27, 20246.25006.25006.10006.25006.25004,985,000
Jun 26, 20246.20006.20006.20006.20006.2000-
Jun 25, 20246.20006.20006.20006.20006.2000-
Jun 24, 20246.20006.20006.20006.20006.2000-
Jun 21, 20246.00006.20006.00006.20006.20002,093,400
Jun 20, 20246.00006.00005.90006.00006.00004,018,200
Jun 19, 20246.10006.10006.10006.10006.1000-
Jun 18, 20246.05006.15006.00006.10006.10001,178,600
Jun 17, 20246.15006.15006.00006.05006.05001,512,000
Jun 14, 20246.15006.15006.00006.10006.100016,308,200
Jun 13, 20246.20006.20006.05006.10006.10005,794,800
Jun 12, 20246.20006.25006.00006.20006.20007,685,400
Jun 11, 20246.10006.10006.10006.10006.1000-
Jun 10, 20246.35006.35006.10006.10006.10002,808,600
Jun 7, 20246.45006.50006.15006.40006.40004,963,400
Jun 6, 20246.00006.50005.90006.50006.500011,757,400
Jun 5, 20246.05006.05006.05006.05006.0500-
Jun 4, 20246.05006.20006.00006.05006.05003,514,600
May 31, 20246.40006.45006.00006.00006.000019,103,800
May 30, 20246.55006.55006.40006.45006.4500443,600
May 29, 20246.50006.55006.35006.55006.55004,830,000
May 28, 20246.45006.50006.40006.45006.45001,618,400
May 27, 20246.35006.45006.35006.40006.40002,390,400
May 24, 20246.45006.45006.40006.40006.4000479,000
May 23, 20246.50006.60006.50006.60006.60002,914,600
May 21, 20246.30006.30006.30006.30006.3000-
May 20, 20246.35006.40006.25006.30006.30001,656,000
May 17, 20246.35006.40006.30006.35006.3500195,800
May 16, 20246.40006.45006.35006.35006.35001,233,000
May 15, 20246.60006.60006.50006.55006.55001,047,800
May 14, 20246.55006.60006.55006.60006.6000119,200
May 13, 20246.55006.65006.55006.60006.60006,203,800
May 10, 20246.70006.70006.60006.65006.6500332,800
May 9, 20246.75006.75006.65006.65006.65001,420,600
May 8, 20246.70006.80006.70006.75006.75006,492,800
May 7, 20246.50006.70006.45006.70006.70004,041,200
May 3, 20246.45006.55006.40006.55006.5500799,400
May 2, 20246.50006.50006.35006.40006.4000561,600
Apr 30, 20246.50006.50006.35006.50006.50001,087,200
Apr 29, 20246.40006.50006.35006.50006.50001,423,000
Apr 26, 20246.45006.45006.35006.35006.3500865,200
Apr 25, 20246.40006.45006.35006.45006.4500224,600
Apr 24, 20246.45006.45006.35006.40006.4000487,200
Apr 23, 20246.50006.50006.40006.45006.4500750,600
Apr 22, 20246.30006.50006.25006.50006.50002,573,600
Apr 19, 20246.30006.30006.30006.30006.3000-
Apr 18, 20246.30006.30006.30006.30006.3000-
Apr 17, 20246.30006.30006.30006.30006.3000-
Apr 11, 20246.55006.55006.30006.30006.30004,531,200
Apr 10, 20246.40006.55006.35006.55006.55003,680,600
Apr 9, 20246.40006.40006.35006.35006.3500907,400
Apr 5, 20246.35006.40006.30006.35006.3500787,600
Apr 4, 20246.50006.50006.30006.30006.30002,047,600
Apr 3, 20246.55006.55006.40006.40006.4000882,200
Apr 2, 20246.35006.55006.30006.55006.55002,799,400
Apr 1, 20246.40006.40006.30006.35006.350027,674,800
Mar 29, 20246.50006.50006.35006.35006.35004,996,800
Mar 28, 20246.65006.65006.65006.65006.6500-
Mar 27, 20246.45006.65006.45006.65006.65002,615,400
Mar 26, 20246.50006.50006.50006.50006.5000-
Mar 25, 20246.55006.55006.45006.50006.50001,896,600
Mar 22, 20246.55006.55006.55006.55006.5500-
Mar 21, 20246.55006.55006.50006.55006.55001,341,600
Mar 20, 20246.55006.55006.55006.55006.5500-
Mar 19, 20246.50006.55006.45006.55006.550030,284,080
Mar 18, 20246.50006.50006.40006.50006.50004,676,600
Mar 15, 20246.50006.50006.50006.50006.5000-
Mar 14, 20246.50006.50006.45006.50006.5000610,200
Mar 13, 20246.55006.55006.35006.50006.50006,387,400
Mar 12, 20246.60006.60006.60006.60006.6000-
Mar 11, 20246.70006.70006.55006.60006.60002,443,000
Mar 8, 20246.55006.70006.55006.70006.70001,661,000
Mar 7, 20246.55006.60006.50006.55006.55004,156,800
Mar 6, 20246.55006.60006.50006.55006.55005,179,000
Mar 5, 20246.75006.75006.60006.60006.60004,609,000
Mar 4, 20246.80006.85006.75006.75006.75002,347,200
Mar 1, 20247.10007.10006.75006.80006.80006,236,200
Feb 29, 20247.15007.25007.05007.10007.10001,977,400
Feb 28, 20247.30007.35007.15007.15007.15002,163,000
Feb 27, 20247.10007.30007.10007.25007.25005,774,400

Related Tickers

WORK.BK Workpoint Entertainment Public Company Limited
6.15
+0.82%
 
MGI.BK MGI_MISS GRAND INTERNATIONAL
12.60
+1.61%
 
HUYA HUYA Inc.
3.9400
+2.07%
 
PARA Paramount Global
11.49
+0.17%
 
ROKU Roku, Inc.
88.86
-4.24%
 
AMC AMC Entertainment Holdings, Inc.
3.4300
-1.72%
 
NFLX Netflix, Inc.
1,003.15
-2.09%