Skip to main content
RSXYZ PCL (BKK:XYZ)
Thailand flag Thailand · Delayed Price · Currency is THB
0.410
0.00 (0.00%)
Mar 9, 2026, 10:40 AM ICT

RSXYZ PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.400.430.400.410.41-4.65%223,600
Mar 5, 20260.390.490.380.430.4310.26%237,000
Mar 4, 20260.340.390.330.390.395.41%566,600
Mar 2, 20260.380.380.360.370.37-5.13%473,706
Feb 27, 20260.410.410.380.390.39-2.50%704,800
Feb 26, 20260.410.430.400.400.40-4.76%472,000
Feb 25, 20260.430.450.410.420.42-6.67%316,800
Feb 24, 20260.480.480.430.450.45-4.26%317,000
Feb 23, 20260.440.490.440.470.47-251,602
Feb 20, 20260.480.480.460.470.47-2.08%108,450
Feb 19, 20260.480.490.460.480.48-853,530
Feb 18, 20260.430.500.410.480.4814.29%918,810
Feb 17, 20260.420.450.410.420.42-204,864
Feb 16, 20260.410.430.410.420.42-52,100
Feb 13, 20260.410.420.410.420.42-14,001
Feb 12, 20260.420.420.410.420.42-9,201
Feb 11, 20260.430.430.400.420.42-59,941
Feb 10, 20260.400.420.400.420.42-46,910
Feb 9, 20260.430.430.410.420.42-10,216
Feb 6, 20260.410.430.400.420.42-2.33%42,400
Feb 5, 20260.430.430.410.430.43-14,300
Feb 4, 20260.410.430.410.430.43-74,300
Feb 3, 20260.400.430.400.430.43-34,300
Feb 2, 20260.440.440.400.430.43-103,900
Jan 30, 20260.410.440.410.430.43-2.27%46,504
Jan 29, 20260.450.450.430.440.44-2.22%43,920
Jan 28, 20260.450.450.440.450.45-32,600
Jan 27, 20260.460.470.420.450.45-2.17%139,300
Jan 26, 20260.450.460.440.460.46-237,510
Jan 23, 20260.480.480.450.460.46-213,580
Jan 22, 20260.470.480.460.460.46-2.13%126,600
Jan 21, 20260.470.480.460.470.47-4.08%196,050
Jan 20, 20260.470.510.460.490.492.08%454,400
Jan 19, 20260.490.490.470.480.48-107,901
Jan 16, 20260.490.490.470.480.48-5.88%73,907
Jan 15, 20260.480.510.470.510.516.25%216,900
Jan 14, 20260.460.480.460.480.48-37,900
Jan 13, 20260.480.480.460.480.48-63,639
Jan 12, 20260.470.490.460.480.48-2.04%160,032
Jan 9, 20260.470.490.440.490.496.52%168,200
Jan 8, 20260.480.480.460.460.46-4.17%233,607
Jan 7, 20260.490.500.470.480.48-5.88%171,302
Jan 6, 20260.500.520.480.510.51-1.92%338,716
Jan 5, 20260.490.520.480.520.524.00%136,210
Dec 30, 20250.480.510.460.500.506.38%251,458
Dec 29, 20250.450.480.450.470.47-41,500
Dec 26, 20250.450.470.450.470.47-86,336
Dec 25, 20250.470.470.460.470.47-69,200
Dec 24, 20250.470.470.450.470.47-37,900
Dec 23, 20250.460.480.460.470.47-66,800
Dec 22, 20250.480.480.450.470.47-59,902
Dec 19, 20250.470.480.450.470.47-2.08%63,801
Dec 18, 20250.480.480.450.480.48-4.00%172,800
Dec 17, 20250.500.510.480.500.50-156,604
Dec 16, 20250.500.510.460.500.50-1.96%151,727
Dec 15, 20250.510.520.480.510.512.00%57,806
Dec 12, 20250.520.560.470.500.50-1.96%737,000
Dec 11, 20250.500.520.490.510.512.00%142,400
Dec 9, 20250.510.530.490.500.50-7.41%53,700
Dec 8, 20250.560.560.520.540.54-42,900
Dec 4, 20250.550.560.480.540.54-1.82%86,500
Dec 3, 20250.600.610.500.550.55-6.78%845,403
Dec 2, 20250.580.650.550.590.595.36%2,174,804
Dec 1, 20250.580.600.560.560.56-1.75%50,440
Nov 28, 20250.560.580.560.570.571.79%61,000
Nov 27, 20250.560.590.540.560.563.70%101,600
Nov 26, 20250.550.620.540.540.54-3.57%410,523
Nov 25, 20250.590.590.550.560.56-1.75%148,800
Nov 24, 20250.540.620.480.570.575.56%203,330
Nov 21, 20250.560.600.540.540.54-3.57%202,058
Nov 20, 20250.600.600.530.560.56-5.08%244,201
Nov 19, 20250.590.620.580.590.59-6.35%503,500
Nov 18, 20250.680.690.590.630.63-8.70%2,182,100
Nov 17, 20250.720.720.690.690.69-4.17%189,502
Nov 14, 20250.740.760.690.720.72-280,000
Nov 13, 20250.760.770.710.720.72-6.49%713,419
Nov 12, 20250.780.870.770.770.77-3.75%462,200
Nov 11, 20250.780.800.780.800.80-158,022
Nov 10, 20250.780.800.780.800.802.56%421,600
Nov 7, 20250.760.790.760.780.78-1.27%423,862
Nov 6, 20250.770.790.760.790.792.60%735,860
Nov 5, 20250.810.820.770.770.77-4.94%348,600
Nov 4, 20250.810.840.810.810.81-1.22%239,802
Nov 3, 20250.810.850.810.820.82-1.20%470,100
Oct 31, 20250.870.870.820.830.83-1.19%1,551,109
Oct 30, 20250.820.860.810.840.842.44%2,015,600
Oct 29, 20250.830.830.800.820.82-1.20%393,601
Oct 28, 20250.840.870.820.830.831.22%1,465,503
Oct 27, 20250.830.840.780.820.822.50%1,113,694
Oct 24, 20250.840.860.800.800.80-2.44%1,678,016
Oct 22, 20250.760.830.760.820.827.89%1,786,541
Oct 21, 20250.770.780.750.760.761.33%736,319
Oct 20, 20250.760.780.750.750.75-1.32%629,167
Oct 17, 20250.820.820.750.760.76-6.17%3,176,854
Oct 16, 20250.890.910.810.810.81-8.99%7,301,394
Oct 15, 20250.920.930.880.890.89-3.26%6,568,380
Oct 14, 20250.970.970.900.920.92-5.15%6,778,031
Oct 10, 20250.981.000.950.970.97-1.02%6,224,204
Oct 9, 20251.001.020.980.980.98-2.00%2,931,605
Oct 8, 20251.001.050.981.001.00-7,220,101