Investor Relations

Driven by Passion

Outstanding Investor Relations Awards 2017 & 2020

SET Symbol RS
Last Done 17.70 THB
Change -0.20
% Change -1.12%
Volume 3,260,400
Day's Range 17.60 - 18.00
52 Weeks' Range 16.70 - 30.00
Updated 25 Oct 2021 16:50

Historical Price

Historical price from : 27 Jul 2021 To 25 Oct 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 23/09/2021 To 07/10/2021 )
18.50 18.70 17.30 18.40 50,495,000 907,914,080
Previous 4 weeks
( 26/08/2021 To 22/09/2021 )
19.00 20.10 17.90 18.60 146,487,600 2,784,422,610
Daily Historical Data
25/10/2021 17.90 18.00 17.60 17.70 3,260,400 57,909,760
21/10/2021 17.80 18.20 17.70 17.90 2,756,000 49,559,150
20/10/2021 17.70 17.90 17.70 17.80 2,861,300 50,858,130
19/10/2021 17.70 17.90 17.50 17.70 2,536,200 44,910,450
18/10/2021 18.10 18.10 17.70 17.70 5,010,400 89,248,840
15/10/2021 18.50 18.50 18.10 18.10 5,025,600 91,830,540
14/10/2021 18.60 18.60 18.40 18.40 3,893,300 71,916,180
12/10/2021 18.60 18.80 18.50 18.50 5,544,300 103,190,500
11/10/2021 18.20 18.70 18.10 18.60 10,403,200 192,355,690
08/10/2021 18.40 18.50 18.00 18.20 3,450,500 62,877,620
07/10/2021 18.40 18.60 18.30 18.40 8,023,300 147,457,740
06/10/2021 17.70 18.40 17.70 18.20 8,823,400 159,714,290
05/10/2021 17.50 17.70 17.50 17.70 2,143,600 37,783,420
04/10/2021 17.60 17.80 17.50 17.50 2,810,200 49,498,200
01/10/2021 17.50 17.70 17.30 17.50 3,572,100 62,318,160
30/09/2021 17.90 18.00 17.50 17.60 3,782,900 67,152,960
29/09/2021 17.70 17.90 17.60 17.70 3,992,700 70,845,680
28/09/2021 17.90 18.00 17.60 17.60 4,282,500 76,215,500
27/09/2021 18.20 18.30 17.70 17.70 5,912,800 106,253,740
23/09/2021 18.50 18.70 18.10 18.10 7,151,500 130,674,390
22/09/2021 18.60 18.70 18.50 18.60 3,659,700 67,966,840
21/09/2021 18.20 18.60 17.90 18.40 6,996,500 127,757,280
20/09/2021 18.30 18.40 18.20 18.20 3,110,800 56,895,410
17/09/2021 18.50 18.60 18.30 18.40 2,685,000 49,479,010
16/09/2021 18.60 18.80 18.40 18.50 6,087,800 113,147,820
15/09/2021 18.90 19.00 18.40 18.50 7,857,500 146,222,550
14/09/2021 18.70 19.00 18.60 18.80 8,578,500 160,997,670
13/09/2021 18.50 18.60 18.30 18.40 3,577,900 65,932,260
10/09/2021 18.40 18.60 18.10 18.50 3,862,500 70,922,210
09/09/2021 18.50 18.70 18.30 18.30 4,233,300 78,261,040
08/09/2021 18.70 18.90 18.40 18.50 6,878,400 128,126,930
07/09/2021 18.50 19.10 18.50 18.60 12,460,400 233,982,010
06/09/2021 19.30 19.30 18.60 18.60 17,063,600 321,527,590
03/09/2021 19.70 19.90 19.10 19.20 9,343,800 182,009,850
02/09/2021 19.70 19.90 19.40 19.60 5,658,800 111,081,290
01/09/2021 20.00 20.00 19.60 19.60 6,111,800 120,712,880
31/08/2021 19.90 20.10 19.60 20.00 10,104,000 201,016,030
30/08/2021 19.80 20.10 19.70 19.80 8,919,000 177,355,580
27/08/2021 19.10 19.70 19.00 19.50 12,907,700 249,715,960
26/08/2021 19.00 19.30 18.80 19.00 6,390,600 121,312,400
25/08/2021 19.10 19.30 18.80 18.90 6,478,700 123,187,790
24/08/2021 19.20 19.50 18.80 19.00 10,937,000 209,431,320
23/08/2021 18.90 19.30 18.80 19.00 13,258,300 252,950,740
20/08/2021 18.30 18.90 18.10 18.70 17,151,500 318,766,390
19/08/2021 18.30 18.50 17.90 18.10 15,051,500 272,860,480
18/08/2021 17.90 18.60 17.90 18.60 25,437,700 467,209,810
17/08/2021 17.30 18.50 17.30 17.90 31,119,900 557,232,230
16/08/2021 18.10 18.20 17.40 17.50 9,037,700 159,875,240
13/08/2021 18.30 18.50 18.00 18.10 4,513,000 82,366,730
11/08/2021 18.50 18.60 18.00 18.10 5,096,300 93,132,080
10/08/2021 18.50 18.70 18.30 18.40 6,416,600 118,761,830
09/08/2021 18.10 18.90 18.10 18.40 12,918,600 238,946,450
06/08/2021 18.40 18.50 17.80 18.00 10,827,000 195,903,960
05/08/2021 18.90 19.00 18.40 18.40 4,807,600 89,281,230
04/08/2021 19.00 19.00 18.60 18.80 4,182,900 78,430,870
03/08/2021 18.60 19.10 18.60 18.90 5,224,100 98,821,370
02/08/2021 18.70 19.20 18.50 18.50 5,650,600 106,446,750
30/07/2021 19.40 19.40 18.40 18.70 8,397,300 157,823,710
29/07/2021 19.50 19.70 19.30 19.30 5,251,800 102,159,580
27/07/2021 20.30 20.50 19.20 19.40 12,790,900 252,786,090

Remark : Volume from SET main board.

Information Request

Contact us