Skip to main content
RS PCL (BKK:RS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.160
+0.020 (14.29%)
Mar 9, 2026, 4:39 PM ICT

RS PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.150.150.140.140.14-6.67%936,000
Mar 5, 20260.150.150.140.150.15-850,602
Mar 4, 20260.140.150.130.150.15-10,734,230
Mar 2, 20260.170.170.140.150.15-11.76%8,343,120
Feb 27, 20260.170.180.170.170.17-5.56%580,489
Feb 26, 20260.180.180.160.180.18-7,305,175
Feb 25, 20260.180.180.170.180.18-287,526
Feb 24, 20260.170.180.160.180.18-5,498,514
Feb 23, 20260.180.190.170.180.18-3,082,324
Feb 20, 20260.180.190.180.180.18-5.26%2,362,308
Feb 19, 20260.180.190.170.190.195.56%7,307,222
Feb 18, 20260.160.190.160.180.185.88%13,439,860
Feb 17, 20260.160.170.160.170.176.25%2,119,830
Feb 16, 20260.160.170.160.160.16-5.88%825,480
Feb 13, 20260.160.170.160.170.176.25%1,334,777
Feb 12, 20260.160.170.160.160.16-5.88%5,213,401
Feb 11, 20260.170.170.160.170.17-1,482,130
Feb 10, 20260.170.170.160.170.176.25%2,171,985
Feb 9, 20260.170.170.160.160.16-5.88%3,997,823
Feb 6, 20260.160.170.160.170.17-217,040
Feb 5, 20260.170.170.160.170.176.25%1,310,509
Feb 4, 20260.170.170.160.160.16-5.88%3,332,602
Feb 3, 20260.160.170.160.170.176.25%316,983
Feb 2, 20260.160.170.160.160.16-1,285,505
Jan 30, 20260.160.170.150.160.16-5.88%2,985,404
Jan 29, 20260.170.180.160.170.17-5.56%4,647,584
Jan 28, 20260.180.180.160.180.185.88%4,890,590
Jan 27, 20260.170.180.170.170.17-410,921
Jan 26, 20260.170.180.170.170.17-1,546,340
Jan 23, 20260.170.180.160.170.17-5.56%2,368,728
Jan 22, 20260.170.180.170.180.18-2,417,624
Jan 21, 20260.170.180.160.180.18-4,543,198
Jan 20, 20260.170.180.170.180.185.88%3,919,804
Jan 19, 20260.180.180.170.170.17-5.56%825,020
Jan 16, 20260.180.180.170.180.185.88%1,872,724
Jan 15, 20260.170.180.160.170.17-5.56%2,454,038
Jan 14, 20260.180.180.160.180.185.88%5,747,718
Jan 13, 20260.190.190.170.170.17-10.53%5,531,236
Jan 12, 20260.180.190.180.190.19-1,103,823
Jan 9, 20260.190.200.180.190.19-2,346,640
Jan 8, 20260.190.200.180.190.19-3,051,271
Jan 7, 20260.200.200.180.190.19-5.00%1,349,885
Jan 6, 20260.190.200.190.200.20-305,001
Jan 5, 20260.190.200.190.200.20-956,812
Dec 30, 20250.180.200.180.200.205.26%954,265
Dec 29, 20250.190.200.180.190.19-406,160
Dec 26, 20250.190.190.180.190.19-992,294
Dec 25, 20250.190.200.180.190.19-5.00%524,113
Dec 24, 20250.200.200.180.200.205.26%1,617,620
Dec 23, 20250.180.200.180.190.19-1,021,196
Dec 22, 20250.190.200.180.190.19-1,039,502
Dec 19, 20250.190.200.180.190.19-5.00%1,940,400
Dec 18, 20250.190.200.180.200.205.26%2,856,376
Dec 17, 20250.200.200.190.190.19-467,540
Dec 16, 20250.190.200.180.190.19-2,560,406
Dec 15, 20250.200.200.180.190.19-5.00%811,804
Dec 12, 20250.190.200.190.200.20-751,020
Dec 11, 20250.190.200.190.200.205.26%1,686,248
Dec 9, 20250.200.200.190.190.19-210,506
Dec 8, 20250.190.200.190.190.19-5.00%1,040,964
Dec 4, 20250.210.210.190.200.20-2,951,260
Dec 3, 20250.200.210.190.200.20-2,570,900
Dec 2, 20250.200.200.190.200.20-514,605
Dec 1, 20250.200.200.190.200.20-2,495,040
Nov 28, 20250.200.200.190.200.20-952,705
Nov 27, 20250.210.210.190.200.20-4.76%947,224
Nov 26, 20250.210.210.190.210.21-2,277,408
Nov 25, 20250.210.210.190.210.215.00%1,856,862
Nov 24, 20250.200.210.190.200.20-924,421
Nov 21, 20250.210.210.190.200.20-4.76%6,894,206
Nov 20, 20250.200.220.190.210.215.00%10,595,720
Nov 19, 20250.210.210.190.200.20-4.76%4,347,734
Nov 18, 20250.170.210.170.210.2123.53%25,114,910
Nov 17, 20250.160.180.150.170.17-6,989,519
Nov 14, 20250.190.190.170.170.17-10.53%11,518,950
Nov 13, 20250.190.200.180.190.19-5.00%9,180,659
Nov 12, 20250.200.200.190.200.20-2,300,699
Nov 11, 20250.210.210.190.200.20-4.76%10,828,870
Nov 10, 20250.220.220.200.210.21-4.55%6,621,136
Nov 7, 20250.210.220.210.220.224.76%2,565,840
Nov 6, 20250.220.220.210.210.21-4.55%3,318,655
Nov 5, 20250.220.220.210.220.22-1,204,449
Nov 4, 20250.210.220.210.220.224.76%2,295,652
Nov 3, 20250.230.230.210.210.21-4.55%6,040,773
Oct 31, 20250.210.230.200.220.224.76%14,977,030
Oct 30, 20250.210.220.210.210.21-4.55%8,694,586
Oct 29, 20250.220.230.210.220.22-6,741,318
Oct 28, 20250.230.230.210.220.22-4.35%9,340,035
Oct 27, 20250.230.240.220.230.23-6,838,417
Oct 24, 20250.230.240.230.230.23-1,860,962
Oct 22, 20250.240.240.220.230.23-4.17%5,110,747
Oct 21, 20250.230.240.220.240.24-4,243,201
Oct 20, 20250.230.240.230.240.244.35%5,354,669
Oct 17, 20250.240.250.230.230.23-4.17%15,180,620
Oct 16, 20250.250.250.240.240.24-4.00%2,661,061
Oct 15, 20250.240.250.230.250.25-5,958,010
Oct 14, 20250.260.260.230.250.25-3.85%18,417,450
Oct 10, 20250.260.260.250.260.26-7,145,203
Oct 9, 20250.260.270.260.260.26-4,969,236
Oct 8, 20250.270.270.260.260.26-3.70%3,756,047