Investor Relations

Driven by Passion

Outstanding Investor Relations Awards 2017 & 2020

SET Symbol RS
Last Done 20.90 THB
Change +0.20
% Change 0.97%
Volume 31,192,900
Day's Range 20.60 - 21.70
52 Weeks' Range 8.40 - 22.30
Updated 20 Jan 2021 16:38

Historical Price

Historical price from : 21 Oct 2020 To 20 Jan 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 22/12/2020 To 06/01/2021 )
17.50 18.00 16.80 17.00 35,395,000 614,015,710
Previous 4 weeks
( 19/11/2020 To 21/12/2020 )
17.10 19.00 17.00 17.30 149,787,600 2,689,888,130
Daily Historical Data
20/01/2021 21.10 21.70 20.60 20.90 26,473,300 562,466,890
19/01/2021 21.50 22.30 20.40 20.70 36,302,500 770,724,390
18/01/2021 20.70 21.90 20.60 21.90 19,460,600 417,915,120
15/01/2021 21.20 21.30 20.00 20.50 29,203,300 603,366,270
14/01/2021 19.40 21.70 19.40 21.30 37,886,000 773,993,820
13/01/2021 19.60 19.80 19.10 19.40 10,644,500 207,450,890
12/01/2021 18.70 19.50 18.40 19.50 16,208,700 308,692,640
11/01/2021 17.90 18.40 17.90 18.40 9,363,200 170,032,890
08/01/2021 17.20 17.80 17.20 17.70 9,816,800 172,039,400
07/01/2021 17.20 17.40 17.00 17.00 5,402,100 92,578,840
06/01/2021 17.40 17.40 17.00 17.00 4,932,400 84,591,060
05/01/2021 17.40 17.50 17.30 17.40 2,033,900 35,390,250
04/01/2021 16.80 17.40 16.80 17.40 2,085,500 35,892,410
30/12/2020 17.40 17.60 17.00 17.30 4,644,000 79,985,500
29/12/2020 17.30 17.50 17.10 17.30 5,147,000 88,886,630
28/12/2020 17.70 17.70 17.20 17.20 2,839,000 49,446,100
25/12/2020 17.40 17.60 17.10 17.60 4,887,900 84,820,030
24/12/2020 17.60 17.70 17.30 17.40 3,413,500 59,687,400
23/12/2020 17.50 17.80 17.50 17.60 2,317,100 40,872,540
22/12/2020 17.50 18.00 17.30 17.60 3,094,700 54,443,790
21/12/2020 18.00 18.30 17.10 17.30 7,512,000 133,857,270
18/12/2020 18.40 18.80 18.30 18.60 6,285,800 116,698,620
17/12/2020 18.10 18.40 18.10 18.20 2,843,600 51,957,580
16/12/2020 18.20 18.40 18.10 18.10 2,398,600 43,701,640
15/12/2020 18.30 18.50 18.00 18.20 3,208,000 58,294,410
14/12/2020 18.70 18.80 18.30 18.30 3,722,100 68,746,740
09/12/2020 18.90 19.00 18.50 18.70 8,107,500 152,156,620
08/12/2020 18.60 19.00 18.50 18.80 9,444,000 177,204,900
04/12/2020 18.30 18.60 18.30 18.60 5,066,000 93,643,940
03/12/2020 18.40 18.50 18.20 18.30 2,775,700 50,851,840
02/12/2020 18.50 18.70 18.30 18.40 12,908,600 238,915,970
01/12/2020 17.90 18.40 17.80 18.40 20,856,900 378,069,880
30/11/2020 17.50 17.70 17.40 17.70 10,566,800 185,688,100
27/11/2020 17.30 17.50 17.20 17.50 6,411,300 111,111,520
26/11/2020 17.30 17.60 17.20 17.20 8,684,000 151,016,960
25/11/2020 17.20 17.60 17.10 17.20 10,687,100 185,365,690
24/11/2020 17.50 17.60 17.10 17.10 6,636,300 114,854,500
23/11/2020 17.60 17.70 17.40 17.50 6,466,600 113,426,420
20/11/2020 17.20 17.70 17.20 17.60 8,222,800 143,993,760
19/11/2020 17.10 17.40 17.00 17.20 6,983,900 120,331,770
18/11/2020 17.50 17.50 16.70 17.10 12,625,800 215,159,840
17/11/2020 18.10 18.10 17.30 17.40 9,792,100 172,929,090
16/11/2020 18.50 18.60 18.10 18.20 2,926,000 53,644,480
13/11/2020 18.20 18.60 18.20 18.30 4,162,100 76,537,460
12/11/2020 18.00 18.30 17.80 18.10 5,236,000 94,693,640
11/11/2020 18.20 18.20 17.70 18.00 2,906,000 51,973,530
10/11/2020 18.70 18.80 18.00 18.10 4,574,100 83,317,770
09/11/2020 18.40 18.60 18.30 18.60 3,541,900 65,387,170
06/11/2020 18.90 19.00 18.00 18.30 6,964,700 127,869,020
05/11/2020 19.00 19.00 18.80 18.90 1,849,000 34,978,110
04/11/2020 18.80 19.10 18.50 19.00 3,279,800 61,757,050
03/11/2020 18.60 19.00 18.60 18.80 2,295,400 43,156,260
02/11/2020 18.60 18.70 18.40 18.70 1,762,900 32,671,770
30/10/2020 18.80 18.80 18.40 18.40 3,763,200 69,801,460
29/10/2020 18.40 18.70 18.20 18.70 5,477,200 100,572,570
28/10/2020 18.40 18.70 18.40 18.50 3,457,400 64,003,630
27/10/2020 17.90 18.30 17.90 18.20 4,185,600 76,176,850
26/10/2020 17.90 18.20 17.70 18.00 4,766,500 85,373,780
22/10/2020 18.40 18.50 18.10 18.10 2,842,700 51,898,540
21/10/2020 18.50 18.70 18.40 18.50 2,015,100 37,366,860

Remark : Volume from SET main board.

Information Request

Contact us