Outstanding Investor Relations Awards 2017 & 2020
SET Symbol | RS |
Last Done | 12.90 THB |
Change | +0.10 |
% Change | 0.78% |
Volume | 112,379 |
Day's Range | 12.70 - 12.90 |
52 Weeks' Range | 12.00 - 15.20 |
Updated | 25 Apr 2024 16:38 |
You are in search of
Historical Price
Historical price from :
26 Jan 2024
To
25 Apr 2024
Date | Open | High | Low | Close | Volume (Shares) | Value (Baht) |
---|---|---|---|---|---|---|
Summary | ||||||
Recent 2 weeks
( 25/03/2024 To 05/04/2024 ) |
13.10 | 13.30 | 12.60 | 12.70 | 10,092,641 | 129,893,190 |
Previous 4 weeks
( 23/02/2024 To 22/03/2024 ) |
13.80 | 14.70 | 12.70 | 13.10 | 45,857,961 | 418,908,540 |
Daily Historical Data | ||||||
25/04/2024 | 12.80 | 12.90 | 12.70 | 12.90 | 112,379 | 1,440,270 |
24/04/2024 | 12.90 | 12.90 | 12.70 | 12.80 | 243,691 | 3,107,430 |
23/04/2024 | 13.00 | 13.00 | 12.80 | 12.90 | 375,487 | 4,839,780 |
22/04/2024 | 12.60 | 13.00 | 12.50 | 13.00 | 1,286,966 | 16,503,130 |
19/04/2024 | 12.50 | 12.60 | 12.00 | 12.40 | 4,478,830 | 54,626,690 |
18/04/2024 | 12.50 | 12.70 | 12.40 | 12.60 | 371,150 | 4,656,040 |
17/04/2024 | 12.60 | 12.70 | 12.40 | 12.50 | 1,357,531 | 16,994,410 |
11/04/2024 | 13.10 | 13.10 | 12.60 | 12.60 | 2,265,630 | 28,788,540 |
10/04/2024 | 12.80 | 13.10 | 12.70 | 13.10 | 1,840,334 | 23,874,430 |
09/04/2024 | 12.80 | 12.80 | 12.70 | 12.70 | 453,782 | 5,767,840 |
05/04/2024 | 12.70 | 12.80 | 12.60 | 12.70 | 393,890 | 5,000,710 |
04/04/2024 | 13.00 | 13.00 | 12.60 | 12.60 | 1,023,882 | 12,946,700 |
03/04/2024 | 13.10 | 13.10 | 12.80 | 12.80 | 441,250 | 5,665,770 |
02/04/2024 | 12.70 | 13.10 | 12.60 | 13.10 | 1,399,820 | 18,227,800 |
01/04/2024 | 12.80 | 12.80 | 12.60 | 12.70 | 592,585 | 7,512,570 |
29/03/2024 | 13.00 | 13.00 | 12.70 | 12.70 | 2,596,213 | 33,165,170 |
28/03/2024 | 13.20 | 13.30 | 12.90 | 12.90 | 1,168,883 | 15,184,320 |
27/03/2024 | 12.90 | 13.30 | 12.90 | 13.30 | 537,750 | 7,050,130 |
26/03/2024 | 13.00 | 13.00 | 12.90 | 13.00 | 989,859 | 12,816,220 |
25/03/2024 | 13.10 | 13.10 | 12.90 | 13.00 | 948,509 | 12,323,800 |
22/03/2024 | 13.10 | 13.10 | 13.00 | 13.10 | 1,273,446 | 16,642,310 |
21/03/2024 | 13.10 | 13.10 | 13.00 | 13.10 | 670,927 | 8,762,000 |
20/03/2024 | 13.10 | 13.10 | 12.90 | 13.10 | 476,015 | 6,214,500 |
19/03/2024 | 13.00 | 13.10 | 12.90 | 13.10 | 15,142,087 | 7,074,180 |
18/03/2024 | 13.00 | 13.00 | 12.80 | 13.00 | 2,338,411 | 30,247,130 |
15/03/2024 | 13.00 | 13.00 | 12.90 | 13.00 | 423,875 | 5,491,040 |
14/03/2024 | 13.00 | 13.00 | 12.90 | 13.00 | 305,200 | 3,957,170 |
13/03/2024 | 13.10 | 13.10 | 12.70 | 13.00 | 3,193,839 | 41,003,830 |
12/03/2024 | 13.20 | 13.20 | 12.90 | 13.00 | 1,988,300 | 25,870,640 |
11/03/2024 | 13.40 | 13.40 | 13.10 | 13.20 | 1,221,585 | 16,127,070 |
08/03/2024 | 13.10 | 13.40 | 13.10 | 13.40 | 830,526 | 11,030,930 |
07/03/2024 | 13.10 | 13.20 | 13.00 | 13.10 | 2,078,562 | 27,160,780 |
06/03/2024 | 13.10 | 13.20 | 13.00 | 13.10 | 2,589,721 | 33,874,720 |
05/03/2024 | 13.50 | 13.50 | 13.20 | 13.20 | 2,304,736 | 30,627,890 |
04/03/2024 | 13.60 | 13.70 | 13.50 | 13.50 | 1,173,639 | 15,877,960 |
01/03/2024 | 14.20 | 14.20 | 13.50 | 13.60 | 3,118,238 | 42,696,220 |
29/02/2024 | 14.30 | 14.50 | 14.10 | 14.20 | 988,775 | 14,084,210 |
28/02/2024 | 14.60 | 14.70 | 14.30 | 14.30 | 1,081,578 | 15,622,810 |
27/02/2024 | 14.20 | 14.60 | 14.20 | 14.50 | 2,887,432 | 41,775,530 |
23/02/2024 | 13.80 | 14.30 | 13.70 | 14.20 | 1,771,069 | 24,767,620 |
22/02/2024 | 13.60 | 13.90 | 13.60 | 13.80 | 1,694,750 | 23,180,820 |
21/02/2024 | 13.60 | 13.60 | 13.50 | 13.60 | 140,856 | 1,907,670 |
20/02/2024 | 13.60 | 13.60 | 13.40 | 13.50 | 2,737,780 | 36,900,120 |
19/02/2024 | 13.60 | 13.70 | 13.50 | 13.60 | 642,076 | 8,718,960 |
16/02/2024 | 13.70 | 13.70 | 13.50 | 13.60 | 399,581 | 5,416,010 |
15/02/2024 | 13.60 | 13.70 | 13.50 | 13.60 | 1,247,200 | 16,964,030 |
14/02/2024 | 13.70 | 13.70 | 13.40 | 13.60 | 3,418,838 | 46,197,230 |
13/02/2024 | 13.70 | 13.70 | 13.60 | 13.70 | 1,207,631 | 16,473,120 |
12/02/2024 | 13.70 | 13.80 | 13.60 | 13.60 | 928,900 | 12,666,870 |
09/02/2024 | 13.70 | 13.80 | 13.60 | 13.70 | 507,642 | 6,938,280 |
08/02/2024 | 13.70 | 13.70 | 13.50 | 13.60 | 338,683 | 4,616,870 |
07/02/2024 | 13.60 | 14.20 | 13.60 | 13.60 | 2,233,744 | 30,759,900 |
06/02/2024 | 13.70 | 13.80 | 13.60 | 13.60 | 740,633 | 10,098,340 |
05/02/2024 | 13.80 | 13.80 | 13.60 | 13.60 | 1,171,094 | 16,018,030 |
02/02/2024 | 13.80 | 14.40 | 13.80 | 13.80 | 3,192,058 | 44,642,470 |
01/02/2024 | 13.80 | 14.00 | 13.70 | 13.80 | 2,342,605 | 32,353,580 |
31/01/2024 | 13.50 | 13.80 | 13.40 | 13.80 | 1,968,488 | 26,689,910 |
30/01/2024 | 13.50 | 13.50 | 13.40 | 13.50 | 545,448 | 7,348,290 |
29/01/2024 | 13.50 | 13.50 | 13.30 | 13.50 | 3,269,877 | 43,903,790 |
26/01/2024 | 13.50 | 13.50 | 13.40 | 13.50 | 356,100 | 4,794,100 |
Remark : Volume from SET main board.