Investor Relations

Driven by Passion

Outstanding Investor Relations Awards 2017 & 2020

SET Symbol RS
Last Done 26.00 THB
Change -
% Change -%
Volume 3,916,800
Day's Range 25.75 - 26.25
52 Weeks' Range 9.20 - 30.00
Updated 19 Apr 2021 14:08

Historical Price

Historical price from : 15 Jan 2021 To 16 Apr 2021
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 16/03/2021 To 29/03/2021 )
25.00 26.50 24.80 26.00 100,133,000 2,561,988,895
Previous 4 weeks
( 15/02/2021 To 15/03/2021 )
26.00 27.25 24.40 24.90 203,398,500 5,218,693,825
Daily Historical Data
16/04/2021 25.25 26.25 25.00 26.00 10,918,400 281,550,500
12/04/2021 25.50 25.50 25.00 25.25 8,285,200 209,331,775
09/04/2021 25.75 26.00 25.50 25.50 8,308,200 214,212,050
08/04/2021 25.00 26.00 25.00 25.75 13,300,100 338,809,225
07/04/2021 25.25 25.75 25.00 25.00 19,747,000 500,452,725
05/04/2021 27.75 27.75 26.00 26.25 23,558,600 626,154,875
02/04/2021 28.25 28.75 28.00 28.00 12,717,300 359,731,550
01/04/2021 28.75 29.00 27.50 28.00 25,582,800 720,599,700
31/03/2021 27.50 30.00 27.50 29.00 51,556,100 1,482,397,525
30/03/2021 26.00 28.00 25.75 27.50 32,249,000 867,946,550
29/03/2021 26.50 26.50 25.75 26.00 11,663,300 304,787,975
26/03/2021 25.00 26.50 24.90 26.00 29,322,200 755,782,445
25/03/2021 25.00 25.50 24.80 25.00 14,749,300 368,835,840
24/03/2021 25.00 25.25 24.80 25.00 6,711,600 168,012,005
23/03/2021 25.50 25.75 25.00 25.00 6,029,500 152,098,850
22/03/2021 25.50 26.00 25.25 25.50 3,548,100 90,498,800
19/03/2021 25.75 26.00 25.25 25.75 5,411,500 138,326,550
18/03/2021 26.25 26.50 25.75 26.00 10,342,100 269,456,750
17/03/2021 25.25 26.00 25.00 25.75 6,413,500 164,210,250
16/03/2021 25.00 25.50 24.90 25.25 5,941,900 149,979,430
15/03/2021 25.25 25.25 24.70 24.90 7,992,500 199,518,500
12/03/2021 25.25 25.25 24.90 25.00 6,510,700 162,889,715
11/03/2021 26.25 26.50 24.90 25.00 11,902,900 302,117,895
10/03/2021 26.00 26.75 25.75 26.25 12,100,200 318,775,050
09/03/2021 25.75 26.25 25.50 25.75 7,046,000 181,915,575
08/03/2021 25.75 26.50 25.50 25.50 8,789,300 227,534,425
05/03/2021 25.50 26.00 25.25 25.50 3,094,200 79,529,175
04/03/2021 25.75 26.00 25.50 25.50 10,691,100 274,948,125
03/03/2021 24.90 26.25 24.60 26.00 14,896,400 380,414,765
02/03/2021 25.50 25.75 24.60 24.70 11,375,000 283,506,635
01/03/2021 25.25 26.00 25.00 25.50 8,186,800 208,203,650
25/02/2021 25.50 25.75 25.00 25.25 9,766,600 248,129,750
24/02/2021 25.75 27.25 24.40 25.25 31,384,500 814,915,330
23/02/2021 25.75 26.00 25.25 25.75 4,802,700 123,041,000
22/02/2021 25.75 26.75 25.25 25.75 7,849,900 203,061,275
19/02/2021 25.75 26.00 25.25 25.50 4,529,200 115,988,925
18/02/2021 25.00 26.50 24.70 26.00 14,352,700 368,262,890
17/02/2021 25.75 26.00 24.70 24.90 12,378,300 311,077,470
16/02/2021 27.00 27.00 25.75 26.00 6,768,600 176,755,800
15/02/2021 26.00 27.00 25.75 26.75 8,980,900 238,107,875
11/02/2021 26.75 27.00 25.75 26.25 10,285,400 271,739,000
10/02/2021 27.75 28.00 26.00 26.50 14,824,700 397,722,375
09/02/2021 26.25 28.00 26.00 27.75 21,655,200 589,143,050
08/02/2021 25.75 26.25 25.25 26.00 9,855,300 254,855,575
05/02/2021 26.00 26.25 25.00 25.50 10,984,800 282,249,475
04/02/2021 25.25 26.50 25.00 25.75 20,385,200 527,888,050
03/02/2021 24.80 25.75 24.50 25.25 18,254,800 456,922,480
02/02/2021 24.10 24.90 24.10 24.50 28,825,500 705,081,090
01/02/2021 22.90 24.40 22.90 24.00 30,712,600 733,272,010
29/01/2021 22.70 23.20 22.50 23.00 28,609,800 656,352,060
28/01/2021 22.20 23.10 22.20 22.50 28,794,500 651,792,950
27/01/2021 22.40 22.70 22.20 22.30 12,720,600 285,103,320
26/01/2021 22.20 22.80 21.90 22.20 21,176,900 472,256,780
25/01/2021 21.70 22.50 21.40 22.20 19,257,900 423,744,760
22/01/2021 21.80 22.30 21.40 21.70 29,904,700 654,003,120
21/01/2021 20.90 21.60 20.80 21.40 14,472,200 308,096,830
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

Remark : Volume from SET main board.

Information Request

Contact us