ข้อมูลรายบริษัท/หลักทรัพย์
RS : บริษัท อาร์เอส จำกัด (มหาชน)
ข้อมูลย้อนหลังไม่เกิน 6 เดือน
หมายเหตุ : ปริมาณ และมูลค่ารวมทุกวิธีการซื้อขาย
ราคาคิดตาม Auto Matching เท่านั้น
| วันที่ | ราคา เปิด |
ราคา สูงสุด |
ราคา ต่ำสุด |
ราคา ปิด |
เปลี่ยนแปลง | %เปลี่ยนแปลง | ปริมาณรวม (หุ้น) |
มูลค่ารวม ('000 บาท) |
|---|---|---|---|---|---|---|---|---|
| 30/01/2566 | 16.20 | 16.40 | 16.20 | 16.40 | +0.30 | +1.86 | 848,307 | 13,851.61 |
| 27/01/2566 | 16.20 | 16.40 | 16.10 | 16.10 | 0.00 | 0.00 | 583,813 | 9,465.68 |
| 26/01/2566 | 16.90 | 16.90 | 15.90 | 16.10 | -0.50 | -3.01 | 2,482,390 | 40,411.37 |
| 25/01/2566 | 16.40 | 16.60 | 16.40 | 16.60 | 0.00 | 0.00 | 1,054,045 | 17,352.84 |
| 24/01/2566 | 16.80 | 16.90 | 16.50 | 16.60 | -0.20 | -1.19 | 797,745 | 13,302.66 |
| 23/01/2566 | 17.00 | 17.00 | 16.80 | 16.80 | 0.00 | 0.00 | 388,900 | 6,571.12 |
| 20/01/2566 | 16.90 | 17.10 | 16.70 | 16.80 | -0.20 | -1.18 | 1,141,717 | 19,289.68 |
| 19/01/2566 | 16.90 | 17.00 | 16.80 | 17.00 | +0.10 | +0.59 | 1,088,915 | 18,450.48 |
| 18/01/2566 | 16.90 | 17.00 | 16.70 | 16.90 | 0.00 | 0.00 | 1,298,482 | 21,926.27 |
| 17/01/2566 | 17.00 | 17.10 | 16.80 | 16.90 | +0.10 | +0.60 | 2,588,161 | 43,829.98 |
| 16/01/2566 | 16.50 | 16.90 | 16.50 | 16.80 | +0.40 | +2.44 | 1,555,345 | 26,002.89 |
| 13/01/2566 | 17.10 | 17.20 | 16.40 | 16.40 | -0.80 | -4.65 | 2,549,512 | 42,657.65 |
| 12/01/2566 | 16.80 | 17.20 | 16.60 | 17.20 | +0.50 | +2.99 | 2,611,897 | 44,166.15 |
| 11/01/2566 | 16.40 | 16.80 | 16.20 | 16.70 | +0.50 | +3.09 | 2,669,862 | 44,292.22 |
| 10/01/2566 | 16.30 | 16.50 | 16.10 | 16.20 | -0.20 | -1.22 | 843,853 | 13,772.88 |
| 09/01/2566 | 16.10 | 16.40 | 16.00 | 16.40 | +0.20 | +1.23 | 733,646 | 11,872.09 |
| 06/01/2566 | 15.90 | 16.20 | 15.90 | 16.20 | +0.30 | +1.89 | 302,712 | 4,858.47 |
| 05/01/2566 | 16.00 | 16.10 | 15.90 | 15.90 | -0.20 | -1.24 | 418,652 | 6,703.78 |
| 04/01/2566 | 16.00 | 16.20 | 16.00 | 16.10 | +0.10 | +0.63 | 278,224 | 4,477.15 |
| 03/01/2566 | 15.90 | 16.20 | 15.90 | 16.00 | 0.00 | 0.00 | 435,625 | 7,002.48 |
| 30/12/2565 | 16.00 | 16.20 | 16.00 | 16.00 | 0.00 | 0.00 | 770,711 | 12,396.25 |
| 29/12/2565 | 16.10 | 16.10 | 15.80 | 16.00 | -0.10 | -0.62 | 998,599 | 15,927.64 |
| 28/12/2565 | 15.80 | 16.20 | 15.80 | 16.10 | +0.30 | +1.90 | 3,183,112 | 51,102.48 |
| 27/12/2565 | 15.60 | 15.80 | 15.60 | 15.80 | +0.20 | +1.28 | 1,805,391 | 28,497.93 |
| 26/12/2565 | 15.60 | 15.70 | 15.50 | 15.60 | 0.00 | 0.00 | 288,200 | 4,496.54 |
| 23/12/2565 | 15.60 | 15.70 | 15.50 | 15.60 | 0.00 | 0.00 | 287,800 | 4,483.22 |
| 22/12/2565 | 15.50 | 15.70 | 15.50 | 15.60 | +0.10 | +0.65 | 1,169,702 | 18,243.96 |
| 21/12/2565 | 15.60 | 15.60 | 15.30 | 15.50 | -0.10 | -0.64 | 814,101 | 12,578.31 |
| 20/12/2565 | 15.50 | 15.70 | 15.50 | 15.60 | 0.00 | 0.00 | 651,693 | 10,149.63 |
| 19/12/2565 | 15.50 | 15.60 | 15.20 | 15.60 | +0.10 | +0.65 | 3,984,406 | 61,724.79 |
| 16/12/2565 | 15.80 | 15.90 | 15.50 | 15.50 | -0.40 | -2.52 | 1,835,613 | 28,738.68 |
| 15/12/2565 | 16.00 | 16.20 | 15.90 | 15.90 | -0.10 | -0.62 | 729,900 | 11,678.81 |
| 14/12/2565 | 16.30 | 16.30 | 15.80 | 16.00 | -0.30 | -1.84 | 1,960,502 | 31,335.07 |
| 13/12/2565 | 16.20 | 16.30 | 16.10 | 16.30 | +0.10 | +0.62 | 875,311 | 14,168.17 |
| 09/12/2565 | 16.20 | 16.40 | 16.20 | 16.20 | 0.00 | 0.00 | 767,871 | 12,499.18 |
| 08/12/2565 | 15.90 | 16.20 | 15.80 | 16.20 | +0.30 | +1.89 | 1,645,043 | 26,385.73 |
| 07/12/2565 | 16.70 | 16.80 | 15.80 | 15.90 | -0.80 | -4.79 | 5,208,499 | 84,362.03 |
| 06/12/2565 | 17.10 | 17.10 | 16.70 | 16.70 | -0.50 | -2.91 | 1,922,166 | 32,580.70 |
| 02/12/2565 | 17.40 | 17.40 | 17.00 | 17.20 | -0.20 | -1.15 | 1,107,830 | 19,102.96 |
| 01/12/2565 | 17.20 | 17.40 | 16.90 | 17.40 | +0.20 | +1.16 | 3,350,715 | 57,704.11 |
ข้อมูลจัดทำขึ้นเพื่อวัตถุประสงค์ในการให้ข้อมูลและการศึกษาเท่านั้น
