Investor Relations

Driven by Passion

Outstanding Investor Relations Awards 2017 & 2020

SET Symbol RS
Last Done 20.30 THB
Change -0.20
% Change -0.98%
Volume 2,924,900
Day's Range 20.20 - 20.60
52 Weeks' Range 16.70 - 30.00
Updated 23 Jul 2021 15:19

Historical Price

Historical price from : 27 Apr 2021 To 23 Jul 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 28/06/2021 To 09/07/2021 )
23.90 24.30 20.40 20.60 133,135,500 2,992,527,910
Previous 4 weeks
( 28/05/2021 To 25/06/2021 )
25.25 26.00 23.40 24.20 280,990,300 6,890,134,625
Daily Historical Data
23/07/2021 20.60 20.60 20.20 20.20 3,481,300 70,862,750
22/07/2021 20.50 20.70 20.40 20.50 3,065,500 62,902,330
21/07/2021 20.20 20.70 20.10 20.30 8,263,800 168,077,500
20/07/2021 20.30 20.50 20.00 20.00 4,747,300 95,845,420
19/07/2021 20.20 20.70 20.20 20.30 4,907,000 100,048,100
16/07/2021 20.60 20.90 20.50 20.60 3,267,300 67,491,740
15/07/2021 20.90 21.10 20.40 20.60 13,760,300 286,475,950
14/07/2021 21.00 21.30 20.60 20.80 8,034,800 167,998,850
13/07/2021 20.50 21.10 20.50 21.00 7,452,800 155,805,910
12/07/2021 20.70 20.80 20.10 20.40 5,704,800 116,714,300
09/07/2021 20.50 20.90 20.40 20.60 12,490,000 258,012,580
08/07/2021 21.50 21.50 20.60 20.70 13,981,100 293,548,850
07/07/2021 22.40 22.40 21.50 21.60 11,891,800 260,063,410
06/07/2021 22.10 22.60 22.10 22.40 11,069,200 248,273,410
05/07/2021 22.40 22.60 21.90 22.00 9,828,100 218,361,090
02/07/2021 23.00 23.10 22.20 22.50 18,539,200 419,360,010
01/07/2021 23.10 23.20 22.90 23.00 10,972,000 252,257,240
30/06/2021 23.80 23.90 22.80 22.90 24,046,300 558,546,070
29/06/2021 23.80 24.10 23.50 23.70 12,369,200 293,627,560
28/06/2021 23.90 24.30 23.70 23.90 7,948,600 190,477,690
25/06/2021 24.90 24.90 24.20 24.20 10,576,600 259,541,990
24/06/2021 25.25 25.25 23.80 24.70 26,594,800 653,333,710
23/06/2021 25.50 26.00 24.70 25.00 29,287,600 738,414,985
22/06/2021 24.10 25.25 23.80 25.00 37,234,500 916,444,875
21/06/2021 23.60 24.10 23.50 24.00 12,498,300 297,750,490
18/06/2021 23.70 24.00 23.70 23.90 9,724,500 231,964,000
17/06/2021 24.20 24.50 23.40 23.60 16,100,100 386,416,540
16/06/2021 23.60 24.30 23.50 24.30 14,952,800 359,361,140
15/06/2021 23.80 23.90 23.40 23.50 5,164,200 121,719,920
14/06/2021 24.10 24.30 23.60 23.70 5,972,000 142,558,300
11/06/2021 24.50 24.60 23.80 24.00 19,071,700 459,237,930
10/06/2021 24.60 25.25 24.20 24.40 22,129,100 548,892,405
09/06/2021 24.60 24.80 24.40 24.40 7,334,400 180,063,550
08/06/2021 24.50 24.80 24.40 24.60 6,221,500 152,996,110
07/06/2021 24.90 25.00 24.40 24.40 7,206,100 177,265,220
04/06/2021 24.60 25.00 24.40 24.80 10,083,400 249,431,570
02/06/2021 24.40 24.90 24.40 24.50 7,977,300 196,286,730
01/06/2021 25.00 25.25 24.30 24.40 22,338,900 551,489,785
31/05/2021 25.00 25.25 25.00 25.25 3,249,600 81,615,000
28/05/2021 25.25 26.00 25.25 25.25 7,272,900 185,350,375
27/05/2021 25.25 25.50 25.00 25.50 6,966,100 176,430,950
25/05/2021 25.25 25.75 25.00 25.00 6,749,800 171,187,350
24/05/2021 25.00 25.50 24.90 25.00 10,117,400 254,223,755
21/05/2021 26.25 26.50 25.00 25.00 12,694,800 325,879,600
20/05/2021 24.30 26.00 24.20 26.00 21,838,400 551,548,195
19/05/2021 24.50 24.50 24.00 24.10 7,114,600 172,026,580
18/05/2021 24.60 24.60 24.00 24.50 17,391,500 422,309,410
17/05/2021 23.50 24.60 23.30 24.50 18,982,000 455,814,350
14/05/2021 23.50 23.50 23.10 23.40 5,176,400 120,613,400
13/05/2021 23.30 23.50 22.90 23.40 14,526,200 337,540,080
12/05/2021 23.40 23.70 23.30 23.30 13,055,900 306,047,950
11/05/2021 23.70 23.70 23.00 23.30 21,580,800 502,967,230
10/05/2021 24.50 24.90 23.90 24.00 9,907,200 241,439,140
07/05/2021 24.80 24.80 24.20 24.40 7,283,400 178,441,490
06/05/2021 24.30 24.90 24.20 24.60 8,789,300 215,859,710
05/05/2021 25.00 25.00 24.20 24.20 16,150,800 396,097,080
30/04/2021 25.00 25.50 24.90 25.00 5,169,200 129,745,750
29/04/2021 25.25 25.50 25.00 25.00 4,780,800 119,834,400
28/04/2021 25.25 25.25 24.80 24.90 19,665,100 490,987,000
27/04/2021 25.50 26.00 25.00 25.00 6,272,100 159,281,875

Remark : Volume from SET main board.

Information Request

Contact us