Companies/Securities in Focus
RS : RS PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 07/10/2022 | 15.00 | 15.10 | 14.90 | 15.00 | +0.10 | +0.67 | 795,503 | 11,950.18 |
| 06/10/2022 | 15.10 | 15.10 | 14.90 | 14.90 | -0.20 | -1.32 | 426,003 | 6,394.48 |
| 05/10/2022 | 14.90 | 15.20 | 14.90 | 15.10 | +0.20 | +1.34 | 667,300 | 10,065.21 |
| 04/10/2022 | 15.00 | 15.10 | 14.80 | 14.90 | 0.00 | 0.00 | 805,049 | 12,032.76 |
| 03/10/2022 | 15.00 | 15.10 | 14.90 | 14.90 | -0.10 | -0.67 | 1,401,811 | 20,916.65 |
| 30/09/2022 | 14.90 | 15.10 | 14.90 | 15.00 | 0.00 | 0.00 | 487,410 | 7,310.13 |
| 29/09/2022 | 15.10 | 15.20 | 15.00 | 15.00 | 0.00 | 0.00 | 1,587,340 | 23,928.44 |
| 28/09/2022 | 15.00 | 15.20 | 15.00 | 15.00 | 0.00 | 0.00 | 1,123,736 | 16,876.75 |
| 27/09/2022 | 15.30 | 15.40 | 15.00 | 15.00 | -0.30 | -1.96 | 3,666,547 | 55,859.30 |
| 26/09/2022 | 15.40 | 15.50 | 15.20 | 15.30 | -0.10 | -0.65 | 834,599 | 12,806.66 |
| 23/09/2022 | 15.70 | 15.70 | 15.40 | 15.40 | -0.20 | -1.28 | 601,067 | 9,328.53 |
| 22/09/2022 | 15.50 | 15.70 | 15.40 | 15.60 | +0.20 | +1.30 | 1,583,074 | 24,684.38 |
| 21/09/2022 | 15.50 | 15.50 | 15.40 | 15.40 | 0.00 | 0.00 | 564,004 | 8,685.78 |
| 20/09/2022 | 15.40 | 15.50 | 15.40 | 15.40 | +0.10 | +0.65 | 185,400 | 2,856.39 |
| 19/09/2022 | 15.60 | 15.60 | 15.30 | 15.30 | 0.00 | 0.00 | 646,646 | 9,939.88 |
| 16/09/2022 | 15.50 | 15.60 | 15.30 | 15.30 | -0.20 | -1.29 | 1,080,500 | 16,678.12 |
| 15/09/2022 | 15.40 | 15.60 | 15.40 | 15.50 | +0.10 | +0.65 | 925,401 | 14,347.30 |
| 14/09/2022 | 15.30 | 15.50 | 15.30 | 15.40 | 0.00 | 0.00 | 702,736 | 10,828.78 |
| 13/09/2022 | 15.30 | 15.60 | 15.30 | 15.40 | +0.10 | +0.65 | 1,276,820 | 19,707.79 |
| 12/09/2022 | 15.30 | 15.40 | 15.30 | 15.30 | 0.00 | 0.00 | 532,305 | 8,185.48 |
| 09/09/2022 | 15.40 | 15.50 | 15.20 | 15.30 | 0.00 | 0.00 | 2,144,407 | 32,761.77 |
| 08/09/2022 | 15.40 | 15.60 | 15.30 | 15.30 | -0.10 | -0.65 | 1,348,613 | 20,801.79 |
| 07/09/2022 | 15.40 | 15.60 | 15.40 | 15.40 | -0.20 | -1.28 | 1,586,802 | 24,608.13 |
| 06/09/2022 | 15.30 | 15.60 | 15.30 | 15.60 | +0.30 | +1.96 | 1,350,142 | 20,931.21 |
| 05/09/2022 | 15.40 | 15.50 | 15.30 | 15.30 | -0.20 | -1.29 | 654,685 | 10,062.66 |
| 02/09/2022 | 15.20 | 15.50 | 15.20 | 15.50 | +0.20 | +1.31 | 1,116,738 | 17,158.57 |
| 01/09/2022 | 15.40 | 15.60 | 15.30 | 15.30 | -0.10 | -0.65 | 1,581,451 | 24,403.95 |
The Information is provided for informative and educational purposes only.
