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) |
|---|---|---|---|---|---|---|---|---|
| 30/11/2022 | 17.00 | 17.20 | 16.80 | 17.20 | +0.20 | +1.18 | 2,088,512 | 35,623.78 |
| 29/11/2022 | 16.90 | 17.10 | 16.80 | 17.00 | +0.10 | +0.59 | 2,351,210 | 39,897.41 |
| 28/11/2022 | 17.20 | 17.30 | 16.90 | 16.90 | -0.30 | -1.74 | 2,072,325 | 35,346.29 |
| 25/11/2022 | 17.00 | 17.40 | 17.00 | 17.20 | +0.20 | +1.18 | 4,293,860 | 73,882.48 |
| 24/11/2022 | 16.80 | 17.10 | 16.70 | 17.00 | +0.20 | +1.19 | 2,657,967 | 44,921.73 |
| 23/11/2022 | 16.70 | 16.80 | 16.50 | 16.80 | +0.20 | +1.20 | 1,152,805 | 19,198.25 |
| 22/11/2022 | 17.00 | 17.10 | 16.60 | 16.60 | -0.40 | -2.35 | 3,129,656 | 52,811.70 |
| 21/11/2022 | 16.70 | 17.00 | 16.70 | 17.00 | +0.50 | +3.03 | 3,845,053 | 65,045.30 |
| 18/11/2022 | 16.50 | 16.70 | 16.50 | 16.50 | +0.10 | +0.61 | 824,378 | 13,677.29 |
| 17/11/2022 | 16.90 | 17.00 | 16.40 | 16.40 | -0.60 | -3.53 | 4,757,496 | 78,862.16 |
| 16/11/2022 | 16.70 | 17.10 | 16.60 | 17.00 | +0.30 | +1.80 | 6,517,752 | 109,580.50 |
| 15/11/2022 | 16.00 | 16.70 | 15.80 | 16.70 | +0.90 | +5.70 | 8,736,307 | 142,961.40 |
| 14/11/2022 | 15.90 | 15.90 | 15.60 | 15.80 | 0.00 | 0.00 | 669,110 | 10,524.46 |
| 11/11/2022 | 15.40 | 16.00 | 15.40 | 15.80 | +0.40 | +2.60 | 1,176,934 | 18,591.53 |
| 10/11/2022 | 15.60 | 15.60 | 15.40 | 15.40 | -0.20 | -1.28 | 983,807 | 15,228.74 |
| 09/11/2022 | 15.90 | 15.90 | 15.60 | 15.60 | -0.30 | -1.89 | 654,627 | 10,292.69 |
| 08/11/2022 | 15.90 | 15.90 | 15.70 | 15.90 | +0.10 | +0.63 | 622,518 | 9,843.92 |
| 07/11/2022 | 15.90 | 16.00 | 15.80 | 15.80 | 0.00 | 0.00 | 506,208 | 8,044.74 |
| 04/11/2022 | 15.80 | 15.90 | 15.80 | 15.80 | 0.00 | 0.00 | 517,082 | 8,182.70 |
| 03/11/2022 | 15.80 | 15.90 | 15.80 | 15.80 | -0.10 | -0.63 | 695,756 | 11,008.36 |
| 02/11/2022 | 16.10 | 16.10 | 15.90 | 15.90 | -0.10 | -0.62 | 1,101,519 | 17,576.79 |
| 01/11/2022 | 15.70 | 16.10 | 15.60 | 16.00 | +0.30 | +1.91 | 3,648,837 | 58,236.46 |
| 31/10/2022 | 15.60 | 15.80 | 15.50 | 15.70 | +0.10 | +0.64 | 485,591 | 7,596.63 |
| 28/10/2022 | 15.60 | 15.70 | 15.40 | 15.60 | 0.00 | 0.00 | 710,949 | 11,059.09 |
| 27/10/2022 | 15.30 | 15.60 | 15.10 | 15.60 | +0.30 | +1.96 | 1,478,245 | 22,774.22 |
| 26/10/2022 | 15.20 | 15.30 | 15.10 | 15.30 | +0.10 | +0.66 | 1,412,821 | 22,929.65 |
| 25/10/2022 | 15.00 | 15.20 | 15.00 | 15.20 | 0.00 | 0.00 | 369,574 | 5,569.43 |
| 21/10/2022 | 15.10 | 15.20 | 15.10 | 15.20 | +0.10 | +0.66 | 330,520 | 5,004.39 |
| 20/10/2022 | 15.10 | 15.20 | 15.00 | 15.10 | +0.10 | +0.67 | 310,473 | 4,690.25 |
| 19/10/2022 | 15.20 | 15.30 | 15.00 | 15.00 | -0.20 | -1.32 | 572,840 | 8,685.62 |
| 18/10/2022 | 15.10 | 15.20 | 15.00 | 15.20 | +0.20 | +1.33 | 328,045 | 4,952.15 |
| 17/10/2022 | 14.80 | 15.00 | 14.70 | 15.00 | +0.10 | +0.67 | 444,003 | 6,615.48 |
| 12/10/2022 | 14.70 | 14.90 | 14.60 | 14.90 | +0.20 | +1.36 | 976,253 | 14,402.47 |
| 11/10/2022 | 14.70 | 14.80 | 14.60 | 14.70 | -0.10 | -0.68 | 741,952 | 10,904.75 |
| 10/10/2022 | 14.60 | 14.90 | 14.60 | 14.80 | -0.20 | -1.33 | 1,667,503 | 24,556.68 |
| 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 |
The Information is provided for informative and educational purposes only.
