Investor Relations

Driven by Passion

Outstanding Investor Relations Awards 2017 & 2020

SET Symbol RS
Last Done 17.80 THB
Change -0.20
% Change -1.11%
Volume 10,524,100
Day's Range 17.70 - 18.30
52 Weeks' Range 16.80 - 30.00
Updated 28 Jan 2022 16:35

Historical Price

Historical price from : 02 Nov 2021 To 28 Jan 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 30/12/2021 To 14/01/2022 )
21.40 22.70 20.60 20.70 128,982,100 2,782,294,990
Previous 4 weeks
( 30/11/2021 To 29/12/2021 )
20.90 22.10 18.50 21.30 278,311,600 5,716,150,220
Daily Historical Data
28/01/2022 18.20 18.30 17.70 17.80 10,524,100 189,004,410
27/01/2022 18.70 18.80 17.80 18.00 9,611,200 174,367,410
26/01/2022 19.70 19.70 18.50 18.50 20,049,700 379,356,420
25/01/2022 20.30 20.40 19.50 19.50 14,961,700 297,043,410
24/01/2022 20.30 21.10 20.30 20.30 36,031,100 745,168,330
21/01/2022 19.70 19.80 19.00 19.80 13,306,900 258,339,310
20/01/2022 19.90 20.20 19.80 20.00 8,215,000 164,355,980
19/01/2022 19.70 20.30 19.60 19.80 6,992,900 139,147,360
18/01/2022 20.50 20.70 19.90 19.90 8,025,600 161,312,760
17/01/2022 20.70 21.00 20.50 20.50 4,883,300 100,797,930
14/01/2022 21.00 21.10 20.70 20.70 3,458,600 72,110,300
13/01/2022 21.30 21.30 21.00 21.00 3,808,000 80,401,700
12/01/2022 21.20 21.50 21.00 21.10 10,511,900 222,909,860
11/01/2022 20.70 21.90 20.60 21.00 20,823,700 442,325,330
10/01/2022 21.90 21.90 20.60 20.70 20,074,900 421,004,130
07/01/2022 22.00 22.20 21.60 21.70 7,787,300 169,847,550
06/01/2022 22.20 22.40 21.60 22.00 16,720,200 367,997,470
05/01/2022 21.80 22.70 21.70 22.60 19,594,200 437,353,820
04/01/2022 21.70 22.20 21.40 21.70 12,964,900 282,021,200
30/12/2021 21.40 22.00 21.20 21.70 13,238,400 286,323,630
29/12/2021 20.80 22.10 20.70 21.30 38,302,300 822,914,110
28/12/2021 20.90 21.10 20.40 20.70 13,743,400 285,564,730
27/12/2021 19.30 21.20 19.30 20.90 31,845,700 646,268,250
24/12/2021 18.70 19.40 18.70 19.10 13,799,600 262,778,800
23/12/2021 20.00 20.00 18.50 18.60 22,677,100 431,682,550
22/12/2021 20.30 20.40 19.80 19.80 10,967,100 220,037,890
21/12/2021 20.70 20.80 20.10 20.20 8,772,400 178,707,720
20/12/2021 20.90 21.30 20.50 20.60 7,550,200 157,484,550
17/12/2021 20.80 21.30 20.70 21.20 8,714,500 182,878,470
16/12/2021 20.20 21.20 20.10 20.80 17,511,500 362,286,240
15/12/2021 20.20 20.60 20.00 20.00 7,401,200 150,368,520
14/12/2021 19.90 20.40 19.90 20.20 4,195,600 84,558,430
13/12/2021 20.40 20.50 19.90 19.90 6,957,600 139,992,600
09/12/2021 20.60 20.70 20.30 20.40 7,437,100 152,173,550
08/12/2021 20.50 21.10 20.50 20.60 13,617,800 282,758,420
07/12/2021 20.10 20.60 20.10 20.30 10,387,000 211,402,810
03/12/2021 21.30 21.50 19.80 20.10 15,077,400 308,776,500
02/12/2021 21.40 21.60 21.20 21.20 6,653,800 142,043,700
01/12/2021 21.10 21.60 21.00 21.60 14,898,300 317,888,500
30/11/2021 20.90 21.50 20.70 21.10 17,802,000 375,583,880
29/11/2021 20.60 20.90 20.40 20.60 13,001,500 268,771,720
26/11/2021 20.70 20.90 20.40 20.60 14,175,600 292,243,190
25/11/2021 20.70 21.30 20.60 21.00 15,569,200 326,515,530
24/11/2021 20.50 20.90 20.40 20.50 8,470,600 175,022,130
23/11/2021 19.60 20.70 19.60 20.50 30,831,800 628,130,890
22/11/2021 19.50 19.80 19.30 19.40 5,369,400 104,918,550
19/11/2021 19.70 20.00 19.50 19.50 11,648,300 230,244,690
18/11/2021 19.30 19.60 19.30 19.50 7,018,000 136,832,610
17/11/2021 19.30 19.60 19.10 19.40 14,198,400 274,985,870
16/11/2021 19.00 19.30 18.90 19.20 11,997,100 229,278,390
15/11/2021 18.70 19.30 18.60 18.90 19,588,000 371,168,160
12/11/2021 18.90 19.10 18.40 18.70 11,437,400 213,584,820
11/11/2021 17.80 18.90 17.70 18.90 30,685,200 565,911,060
10/11/2021 17.40 18.00 17.30 18.00 7,546,200 133,215,520
09/11/2021 17.00 17.70 17.00 17.50 5,025,400 87,537,990
08/11/2021 16.90 17.40 16.90 17.10 3,898,200 66,724,700
05/11/2021 17.00 17.30 17.00 17.00 1,646,400 28,171,870
04/11/2021 17.00 17.20 16.80 17.00 4,765,400 80,981,990
03/11/2021 17.50 17.50 17.10 17.10 2,891,900 49,802,440
02/11/2021 17.40 17.60 17.20 17.30 3,911,200 67,835,690

Remark : Volume from SET main board.

Information Request

Contact us