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) |
|---|---|---|---|---|---|---|---|---|
| 16/08/2022 | 15.50 | 15.50 | 15.00 | 15.10 | -0.50 | -3.21 | 4,969,710 | 76,171.11 |
| 15/08/2022 | 15.80 | 15.90 | 15.60 | 15.60 | -0.20 | -1.27 | 3,012,415 | 47,513.45 |
| 11/08/2022 | 16.10 | 16.20 | 15.80 | 15.80 | -0.20 | -1.25 | 4,078,131 | 65,000.52 |
| 10/08/2022 | 15.80 | 16.30 | 15.70 | 16.00 | +0.20 | +1.27 | 5,753,635 | 92,325.98 |
| 09/08/2022 | 15.80 | 15.90 | 15.60 | 15.80 | 0.00 | 0.00 | 1,374,762 | 21,649.20 |
| 08/08/2022 | 15.80 | 15.80 | 15.70 | 15.80 | 0.00 | 0.00 | 1,049,131 | 16,500.17 |
| 05/08/2022 | 15.70 | 15.80 | 15.60 | 15.80 | +0.20 | +1.28 | 907,773 | 14,243.35 |
| 04/08/2022 | 15.70 | 15.80 | 15.60 | 15.60 | 0.00 | 0.00 | 1,209,046 | 18,918.65 |
| 03/08/2022 | 15.70 | 15.90 | 15.40 | 15.60 | 0.00 | 0.00 | 1,283,924 | 20,069.37 |
| 02/08/2022 | 15.90 | 15.90 | 15.60 | 15.60 | -0.30 | -1.89 | 1,167,591 | 18,379.56 |
| 01/08/2022 | 15.60 | 15.90 | 15.40 | 15.90 | +0.40 | +2.58 | 4,337,227 | 68,395.61 |
| 27/07/2022 | 15.30 | 15.50 | 15.10 | 15.50 | +0.20 | +1.31 | 2,187,333 | 33,559.11 |
| 26/07/2022 | 15.30 | 15.30 | 15.10 | 15.30 | 0.00 | 0.00 | 761,821 | 11,595.00 |
| 25/07/2022 | 15.40 | 15.50 | 15.20 | 15.30 | -0.10 | -0.65 | 1,770,456 | 27,123.51 |
| 22/07/2022 | 15.30 | 15.40 | 15.10 | 15.40 | 0.00 | 0.00 | 946,752 | 14,449.17 |
| 21/07/2022 | 15.00 | 15.40 | 15.00 | 15.40 | +0.40 | +2.67 | 2,227,710 | 33,830.21 |
| 20/07/2022 | 15.30 | 15.40 | 15.00 | 15.00 | -0.30 | -1.96 | 3,645,881 | 55,411.68 |
| 19/07/2022 | 15.30 | 15.30 | 15.10 | 15.30 | +0.10 | +0.66 | 868,061 | 13,237.99 |
| 18/07/2022 | 15.10 | 15.30 | 15.10 | 15.20 | +0.10 | +0.66 | 820,733 | 12,454.06 |
| 15/07/2022 | 15.00 | 15.10 | 14.80 | 15.10 | +0.20 | +1.34 | 2,114,803 | 31,627.31 |
| 14/07/2022 | 15.20 | 15.30 | 14.90 | 14.90 | -0.50 | -3.25 | 4,057,376 | 61,031.32 |
| 12/07/2022 | 15.40 | 15.40 | 15.20 | 15.40 | +0.10 | +0.65 | 1,707,100 | 26,130.51 |
| 11/07/2022 | 15.30 | 15.40 | 15.20 | 15.30 | 0.00 | 0.00 | 2,632,802 | 40,127.50 |
| 08/07/2022 | 15.20 | 15.30 | 15.20 | 15.30 | +0.10 | +0.66 | 2,387,319 | 36,343.55 |
| 07/07/2022 | 15.20 | 15.20 | 14.90 | 15.20 | +0.10 | +0.66 | 1,683,538 | 25,370.55 |
| 06/07/2022 | 14.90 | 15.30 | 14.80 | 15.10 | +0.10 | +0.67 | 3,213,032 | 48,209.93 |
| 05/07/2022 | 15.10 | 15.20 | 14.90 | 15.00 | -0.10 | -0.66 | 2,448,712 | 36,794.19 |
| 04/07/2022 | 15.40 | 15.40 | 15.00 | 15.10 | -0.20 | -1.31 | 2,340,253 | 35,611.50 |
| 01/07/2022 | 15.20 | 15.40 | 15.20 | 15.30 | +0.10 | +0.66 | 2,539,020 | 38,893.71 |
The Information is provided for informative and educational purposes only.
