Skip to main content
RS PCL (BKK:RS)
Thailand flag Thailand · Delayed Price · Currency is THB
0.180
0.00 (0.00%)
Apr 29, 2026, 4:04 PM ICT

RS PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.180.180.170.18--1,467,122
Apr 28, 20260.170.190.170.180.185.88%7,987,660
Apr 27, 20260.180.190.170.170.17-5.56%3,192,964
Apr 24, 20260.180.190.180.180.18-4,075,410
Apr 23, 20260.190.190.180.180.18-5.26%1,851,801
Apr 22, 20260.190.200.180.190.19-4,822,845
Apr 21, 20260.190.200.190.190.19-5.00%2,081,392
Apr 20, 20260.190.200.190.200.20-1,232,850
Apr 17, 20260.190.200.180.200.205.26%5,596,067
Apr 16, 20260.200.210.190.190.19-5.00%10,836,750
Apr 10, 20260.200.220.190.200.20-22,917,870
Apr 9, 20260.200.200.190.200.20-552,693
Apr 8, 20260.210.220.190.200.20-10,851,700
Apr 7, 20260.220.230.190.200.20-9.09%21,139,580
Apr 3, 20260.210.230.200.220.22-25,168,370
Apr 2, 20260.190.240.180.220.2210.00%93,331,943
Apr 1, 20260.150.200.150.200.2033.33%46,686,830
Mar 31, 20260.160.160.150.150.15-488,085
Mar 30, 20260.160.160.150.150.15-6.25%4,494,613
Mar 27, 20260.150.160.150.160.166.67%137,993
Mar 26, 20260.160.160.150.150.15-6.25%547,320
Mar 25, 20260.160.160.150.160.166.67%279,818
Mar 24, 20260.150.160.150.150.15-834,306
Mar 23, 20260.150.160.140.150.15-6.25%2,998,560
Mar 20, 20260.150.160.140.160.166.67%7,217,944
Mar 19, 20260.160.170.140.150.15-6.25%16,715,070
Mar 18, 20260.160.170.160.160.16-1,920,860
Mar 17, 20260.170.170.160.160.16-3,286,411
Mar 16, 20260.170.170.160.160.16-5.88%476,227
Mar 13, 20260.160.170.160.170.17-1,125,102
Mar 12, 20260.160.170.160.170.17-824,121
Mar 11, 20260.170.170.150.170.17-3,030,015
Mar 10, 20260.160.170.160.170.176.25%4,223,316
Mar 9, 20260.140.160.140.160.1614.29%8,417,450
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