Investor Relations

Driven by Passion

SET Symbol RS
Last Done 18.20 THB
Change +0.20
% Change 1.11%
Volume 4,185,600
Day's Range 17.90 - 18.30
52 Weeks' Range 8.40 - 20.40
Updated 27 Oct 2020 16:36

Historical Price

Historical price from : 29 Jul 2020 To 27 Oct 2020
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28/09/2020 To 09/10/2020 )
18.60 20.20 18.20 19.40 65,895,600 1,251,559,600
Previous 4 weeks
( 27/08/2020 To 25/09/2020 )
19.50 20.40 17.70 18.40 111,286,200 2,119,666,150
Daily Historical Data
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
20/10/2020 18.20 18.50 18.10 18.30 5,308,000 97,333,630
19/10/2020 18.40 18.60 18.10 18.20 4,562,900 83,756,250
16/10/2020 19.20 19.20 18.20 18.90 6,596,000 122,452,600
15/10/2020 19.60 19.60 18.80 18.90 8,746,900 168,246,640
14/10/2020 19.10 19.90 19.10 19.70 8,819,900 173,222,320
12/10/2020 19.50 19.50 19.00 19.10 6,543,600 126,352,460
09/10/2020 20.00 20.20 19.40 19.40 14,441,400 286,358,130
08/10/2020 18.90 19.50 18.80 19.30 8,994,800 172,683,640
07/10/2020 18.40 19.00 18.30 18.70 4,679,900 87,476,220
06/10/2020 18.80 19.00 18.40 18.40 9,237,300 172,564,090
05/10/2020 18.60 19.20 18.40 18.70 9,926,400 187,727,440
02/10/2020 18.50 18.60 18.30 18.40 2,615,400 48,180,180
01/10/2020 18.50 18.60 18.20 18.50 3,910,600 72,020,630
30/09/2020 18.60 18.90 18.20 18.40 3,768,000 69,965,680
29/09/2020 18.60 18.70 18.30 18.40 3,369,600 62,262,880
28/09/2020 18.60 18.90 18.30 18.50 4,952,200 92,320,710
25/09/2020 18.40 18.60 18.20 18.40 4,690,900 86,595,500
24/09/2020 18.20 18.50 18.00 18.10 4,005,300 73,006,480
23/09/2020 18.50 18.60 17.90 18.20 7,287,900 131,774,050
22/09/2020 18.60 18.80 18.20 18.50 3,284,900 60,764,610
21/09/2020 19.20 19.20 18.60 18.60 3,715,900 69,964,100
18/09/2020 18.90 19.10 18.70 18.90 2,357,200 44,533,280
17/09/2020 19.30 19.50 18.70 18.80 4,917,500 93,631,660
16/09/2020 18.80 19.40 18.70 19.30 8,271,600 157,852,430
15/09/2020 18.20 18.90 18.10 18.70 3,701,900 68,919,680
14/09/2020 18.70 18.80 17.70 18.10 5,023,600 91,627,230
11/09/2020 18.90 19.10 18.50 18.60 7,201,500 135,614,420
10/09/2020 19.40 19.50 18.90 18.90 6,133,100 117,720,640
09/09/2020 19.10 19.40 18.90 19.30 2,782,200 53,326,300
08/09/2020 19.70 19.80 19.20 19.20 4,655,900 90,691,440
03/09/2020 19.70 20.40 19.50 19.70 10,025,300 200,060,150
02/09/2020 19.40 19.70 19.30 19.70 5,356,500 104,420,580
01/09/2020 18.90 20.00 18.90 19.60 12,510,900 245,187,810
31/08/2020 19.20 19.30 18.60 18.80 7,358,400 139,200,800
28/08/2020 19.50 19.50 19.00 19.10 4,678,200 90,260,420
27/08/2020 19.50 19.50 19.20 19.40 3,327,500 64,514,570
26/08/2020 19.60 19.70 19.30 19.60 2,269,400 44,283,780
25/08/2020 19.70 19.80 19.30 19.60 5,622,500 109,953,760
24/08/2020 18.60 19.60 18.60 19.60 16,453,200 317,345,990
21/08/2020 18.50 19.00 18.30 18.60 13,553,300 253,675,150
20/08/2020 17.50 18.30 17.50 18.30 6,531,700 117,856,080
19/08/2020 18.20 18.20 17.60 17.70 3,620,500 64,651,610
18/08/2020 18.00 18.20 17.60 18.20 4,932,000 88,645,350
17/08/2020 18.30 18.40 17.50 17.80 5,051,600 89,878,830
14/08/2020 17.60 18.20 17.60 18.20 6,183,400 111,407,500
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

Remark : Volume from SET main board.

Information Request

Contact us