Investor Relations

Driven by Passion

Outstanding Investor Relations Awards 2017 & 2020

SET Symbol RS
Last Done 15.20 THB
Change +0.10
% Change 0.66%
Volume 1,683,538
Day's Range 14.90 - 15.20
52 Weeks' Range 14.70 - 22.70
Updated 07 Jul 2022 16:39

Historical Price

Historical price from : 05 Apr 2022 To 07 Jul 2022
Date Open High Low Close Volume (Shares) Value (Baht)
Summary
Recent 2 weeks
( 10/06/2022 To 23/06/2022 )
15.80 16.20 14.70 15.10 33,511,826 513,848,130
Previous 4 weeks
( 11/05/2022 To 09/06/2022 )
16.10 16.40 15.00 15.90 83,360,908 1,317,772,580
Daily Historical Data
07/07/2022 15.20 15.20 14.90 15.20 1,683,538 25,369,980
06/07/2022 14.90 15.30 14.80 15.10 3,213,032 48,209,450
05/07/2022 15.10 15.20 14.90 15.00 2,448,712 36,794,010
04/07/2022 15.40 15.40 15.00 15.10 2,340,253 35,610,700
01/07/2022 15.20 15.40 15.20 15.30 2,539,020 38,893,400
30/06/2022 15.20 15.30 15.10 15.20 1,817,397 27,657,790
29/06/2022 15.60 15.60 15.20 15.20 2,608,830 40,006,320
28/06/2022 15.50 15.70 15.30 15.50 2,023,563 31,376,580
27/06/2022 15.30 15.50 15.20 15.50 2,126,230 32,665,390
24/06/2022 15.10 15.20 15.00 15.10 787,091 11,905,430
23/06/2022 15.10 15.30 15.00 15.10 1,973,401 29,842,680
22/06/2022 15.30 15.30 15.00 15.10 1,569,474 23,718,560
21/06/2022 15.10 15.30 15.10 15.30 1,315,963 19,972,190
20/06/2022 15.00 15.20 15.00 15.20 730,109 11,069,850
17/06/2022 15.10 15.20 14.70 15.10 4,986,615 74,655,120
16/06/2022 15.40 15.40 15.00 15.10 2,583,168 39,187,360
15/06/2022 15.30 15.50 15.20 15.20 5,279,121 80,656,930
14/06/2022 15.10 15.40 15.10 15.20 3,440,640 52,371,040
13/06/2022 15.50 15.60 15.00 15.20 5,812,915 89,207,160
10/06/2022 15.80 16.20 15.80 15.80 5,820,420 93,167,240
09/06/2022 15.70 16.00 15.70 15.90 3,215,961 50,938,330
08/06/2022 15.70 15.80 15.60 15.70 1,493,304 23,449,820
07/06/2022 15.90 16.00 15.60 15.60 3,771,825 59,360,970
06/06/2022 15.80 16.00 15.70 16.00 2,017,219 31,983,760
02/06/2022 16.10 16.10 15.80 15.90 4,782,826 76,130,010
01/06/2022 16.00 16.30 16.00 16.20 7,221,258 116,380,410
31/05/2022 15.90 16.00 15.70 15.90 3,527,458 55,995,780
30/05/2022 15.70 16.00 15.60 15.90 4,907,452 77,529,240
27/05/2022 15.70 15.80 15.50 15.60 5,060,976 79,033,930
26/05/2022 15.80 15.80 15.50 15.60 3,127,609 49,016,310
25/05/2022 15.70 16.00 15.70 15.70 4,689,048 74,238,200
24/05/2022 15.70 15.80 15.60 15.60 2,634,863 41,319,040
23/05/2022 15.70 15.80 15.60 15.60 3,302,409 51,771,870
20/05/2022 16.00 16.00 15.60 15.60 5,488,500 86,480,560
19/05/2022 15.80 16.00 15.70 15.80 6,804,000 107,877,670
18/05/2022 15.90 16.40 15.80 16.30 6,470,600 104,269,210
17/05/2022 15.50 15.90 15.50 15.70 4,967,300 77,827,510
13/05/2022 15.70 15.70 15.00 15.40 3,808,000 58,271,480
12/05/2022 15.80 16.00 15.40 15.40 3,502,700 54,600,930
11/05/2022 16.10 16.30 15.80 16.00 2,567,600 41,297,550
10/05/2022 15.50 16.10 15.30 16.00 3,806,100 59,478,080
09/05/2022 16.00 16.10 15.50 15.60 4,823,300 75,790,700
06/05/2022 16.20 16.40 16.00 16.10 5,192,600 83,997,810
05/05/2022 17.10 17.10 16.30 16.50 8,284,800 137,639,630
03/05/2022 17.20 17.40 16.90 16.90 5,568,000 95,360,620
29/04/2022 17.80 17.90 17.40 17.60 10,447,900 184,408,320
28/04/2022 17.00 17.60 17.00 17.60 10,125,400 176,230,100
27/04/2022 16.80 17.00 16.80 16.90 2,387,800 40,329,760
26/04/2022 17.40 17.50 16.90 17.00 3,732,500 64,172,210
25/04/2022 16.80 17.40 16.80 17.30 5,461,100 93,747,510
22/04/2022 17.60 17.80 17.30 17.40 13,806,900 242,622,380
21/04/2022 16.80 17.30 16.70 17.30 5,366,700 91,759,760
20/04/2022 16.60 16.80 16.50 16.60 1,709,200 28,513,200
19/04/2022 16.80 16.80 16.50 16.60 1,892,200 31,498,110
18/04/2022 16.10 16.80 16.10 16.70 4,020,500 66,590,370
12/04/2022 15.90 16.20 15.90 16.10 2,130,400 34,160,700
11/04/2022 16.40 16.50 16.00 16.10 2,956,900 47,890,630
08/04/2022 16.50 16.70 16.30 16.40 4,863,000 79,793,660
07/04/2022 17.00 17.00 16.60 16.60 5,177,400 86,595,980
05/04/2022 17.00 17.40 16.90 17.10 6,644,700 113,923,250

Remark : Volume from SET main board.

Information Request

Contact us