Investor Relations

Driven by Passion

SET Symbol RS
Last Done 17.90 THB
Change -1.00
% Change -5.29%
Volume 12,821,500
Day's Range 17.40 - 19.00
52 Weeks' Range 8.40 - 19.20
Updated 13 Aug 2020 16:38

Historical Price

Historical price from : 15 May 2020 To 13 Aug 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 14/07/2020 To 29/07/2020 )
15.90 18.60 15.80 17.90 163,385,300 2,879,691,510
Previous 4 weeks
( 15/06/2020 To 13/07/2020 )
12.70 17.30 12.60 16.10 289,805,000 4,516,642,580
Daily Historical Data
13/08/2020 19.00 19.00 17.40 17.90 12,821,500 230,502,770
11/08/2020 18.80 19.20 18.80 18.90 11,483,200 217,922,490
10/08/2020 18.10 18.80 18.10 18.60 11,029,600 205,200,430
07/08/2020 17.50 18.20 17.40 18.10 10,597,200 189,624,660
06/08/2020 18.90 19.20 17.50 17.80 12,936,500 236,922,960
05/08/2020 18.80 19.00 18.30 18.90 6,866,000 128,536,170
04/08/2020 18.70 19.10 18.60 18.80 7,229,200 135,991,770
03/08/2020 18.60 18.90 18.30 18.60 13,019,400 242,791,270
31/07/2020 18.00 18.40 17.90 18.40 9,029,500 163,400,460
30/07/2020 18.10 18.70 18.00 18.20 19,539,100 359,377,400
29/07/2020 17.70 18.30 17.70 17.90 10,426,200 187,918,890
24/07/2020 17.80 18.00 17.60 17.70 5,470,100 97,321,290
23/07/2020 17.50 18.00 17.50 17.80 10,259,700 182,548,060
22/07/2020 17.90 17.90 17.50 17.50 5,960,900 105,485,490
21/07/2020 18.00 18.50 17.70 17.90 11,663,800 210,521,820
20/07/2020 17.90 18.10 17.60 17.70 8,871,100 158,413,680
17/07/2020 18.40 18.40 17.40 17.70 27,180,000 483,069,980
16/07/2020 17.70 18.60 17.40 18.50 29,952,200 538,832,330
15/07/2020 16.30 18.10 16.30 17.60 41,204,200 714,835,920
14/07/2020 15.90 16.50 15.80 16.30 12,397,100 200,744,050
13/07/2020 16.20 16.30 15.90 16.10 4,505,700 72,553,380
10/07/2020 16.60 16.70 15.90 16.00 8,987,300 146,094,390
09/07/2020 16.40 16.80 16.40 16.60 10,866,500 180,781,870
08/07/2020 16.00 16.60 15.80 16.30 12,382,600 201,591,460
07/07/2020 16.30 16.80 15.90 16.00 12,313,000 200,490,980
03/07/2020 15.80 16.50 15.70 16.20 18,065,700 293,047,210
02/07/2020 15.80 16.10 15.60 15.70 12,999,600 205,829,650
01/07/2020 16.40 17.30 15.50 15.70 63,841,700 1,052,263,580
30/06/2020 16.30 16.50 16.20 16.30 11,239,600 183,674,600
29/06/2020 15.80 16.80 15.70 16.10 19,832,600 323,977,000
26/06/2020 16.40 16.40 15.90 15.90 7,215,500 116,207,600
25/06/2020 14.60 16.50 14.50 16.40 24,033,400 372,700,870
24/06/2020 14.90 15.20 14.90 15.00 12,646,600 190,844,160
23/06/2020 14.30 14.90 14.20 14.80 11,285,700 165,025,950
22/06/2020 14.10 14.30 13.80 14.30 4,248,300 59,947,190
19/06/2020 14.20 14.50 13.80 14.10 6,699,800 94,787,110
18/06/2020 13.70 14.40 13.60 14.20 12,709,000 178,260,710
17/06/2020 13.30 14.10 13.30 13.80 17,662,000 241,573,520
16/06/2020 12.90 13.20 12.80 13.20 10,121,900 132,055,760
15/06/2020 12.70 13.20 12.60 12.60 8,148,500 104,935,590
12/06/2020 12.40 12.80 12.10 12.80 5,584,100 69,450,940
11/06/2020 12.50 13.00 12.40 12.80 8,706,100 110,557,540
10/06/2020 12.80 12.80 12.40 12.60 3,859,200 48,596,900
09/06/2020 12.90 13.20 12.50 12.70 18,869,600 242,587,480
08/06/2020 12.50 12.70 12.30 12.50 16,685,100 208,972,880
05/06/2020 12.20 12.40 12.00 12.20 13,750,500 168,503,130
04/06/2020 11.80 12.20 11.80 11.90 12,634,000 151,820,460
02/06/2020 11.80 12.00 11.70 11.70 4,567,300 53,943,120
01/06/2020 12.00 12.10 11.80 11.80 4,321,000 51,385,940
29/05/2020 11.80 12.00 11.50 11.80 6,426,900 75,652,680
28/05/2020 12.30 12.50 11.50 11.80 16,914,100 201,959,240
27/05/2020 11.80 12.20 11.60 12.20 21,224,500 254,827,010
26/05/2020 12.00 12.20 11.60 11.70 27,733,500 331,320,510
25/05/2020 11.50 12.00 11.40 11.70 13,614,500 160,347,800
22/05/2020 11.50 11.70 11.00 11.40 9,017,000 102,015,160
21/05/2020 11.40 12.00 11.40 11.50 21,076,300 245,691,190
20/05/2020 11.30 11.40 10.90 11.30 13,968,200 156,419,800
19/05/2020 11.10 11.60 10.80 11.30 17,545,300 196,858,330
18/05/2020 10.50 11.20 10.50 10.90 14,822,300 162,446,230
15/05/2020 11.20 11.30 10.50 10.50 13,533,900 146,097,240

Remark : Volume from SET main board.

Information Request

Contact us