Skip to main content
RSXYZ PCL (BKK:XYZ)
Thailand flag Thailand · Delayed Price · Currency is THB
0.380
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

RSXYZ PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.370.380.370.380.38-6,400
Apr 27, 20260.370.400.360.380.38-2.56%61,300
Apr 24, 20260.390.390.370.390.392.63%153,051
Apr 23, 20260.380.390.370.380.38-5.00%140,800
Apr 22, 20260.400.400.380.400.40-82,200
Apr 21, 20260.390.400.390.400.402.56%75,409
Apr 20, 20260.390.400.390.390.392.63%97,400
Apr 17, 20260.380.410.370.380.38-196,000
Apr 16, 20260.390.410.370.380.38-2.56%548,400
Apr 10, 20260.380.410.380.390.39-2.50%130,300
Apr 9, 20260.410.410.390.400.40-115,100
Apr 8, 20260.420.420.400.400.40-51,710
Apr 7, 20260.400.410.400.400.40-2.44%11,500
Apr 3, 20260.430.430.400.410.41-4.65%174,600
Apr 2, 20260.430.450.410.430.43-1,732,412
Apr 1, 20260.380.460.380.430.4310.26%3,725,328
Mar 31, 20260.410.410.340.390.39-7.14%559,200
Mar 30, 20260.400.420.400.420.422.44%163,704
Mar 27, 20260.410.420.400.410.41-313,600
Mar 26, 20260.400.410.400.410.41-31,100
Mar 25, 20260.390.410.390.410.41-44,200
Mar 24, 20260.390.410.390.410.412.50%131,900
Mar 23, 20260.410.410.400.400.40-2.44%136,600
Mar 20, 20260.390.410.390.410.415.13%103,000
Mar 19, 20260.390.400.390.390.39-2.50%54,000
Mar 18, 20260.390.410.390.400.402.56%134,600
Mar 17, 20260.400.410.390.390.39-102,200
Mar 16, 20260.400.410.390.390.39-2.50%106,900
Mar 13, 20260.400.410.390.400.40-2.44%276,800
Mar 12, 20260.400.470.400.410.41-1,647,901
Mar 11, 20260.410.430.400.410.41-6.82%489,400
Mar 10, 20260.420.440.400.440.444.76%261,000
Mar 9, 20260.400.420.400.420.422.44%219,800
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