RS PCL (BKK:RS)
Thailand · Delayed Price · Currency is THB 0.1600
+0.0100 (6.67%)
At close: Mar 20, 2026
RS PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | - | 6.67% | 7,238,944 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 16,715,070 |
| Mar 18, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,920,860 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 3,286,411 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 476,227 |
| Mar 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,125,102 |
| Mar 12, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 824,121 |
| Mar 11, 2026 | 0.17 | 0.17 | 0.15 | 0.17 | 0.17 | - | 3,030,015 |
| Mar 10, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 4,223,316 |
| Mar 9, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 8,417,450 |
| Mar 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 936,000 |
| Mar 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | - | 850,602 |
| Mar 4, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 10,734,230 |
| Mar 2, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -11.76% | 8,343,120 |
| Feb 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 580,489 |
| Feb 26, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | - | 7,305,175 |
| Feb 25, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 287,526 |
| Feb 24, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 5,498,514 |
| Feb 23, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 3,082,324 |
| Feb 20, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,362,308 |
| Feb 19, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 5.56% | 7,307,222 |
| Feb 18, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 5.88% | 13,439,860 |
| Feb 17, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,119,830 |
| Feb 16, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 825,480 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,334,777 |
| Feb 12, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 5,213,401 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 1,482,130 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 2,171,985 |
| Feb 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,997,823 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | - | 217,040 |
| Feb 5, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 1,310,509 |
| Feb 4, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 3,332,602 |
| Feb 3, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 316,983 |
| Feb 2, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 1,285,505 |
| Jan 30, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -5.88% | 2,985,404 |
| Jan 29, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 4,647,584 |
| Jan 28, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 4,890,590 |
| Jan 27, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 410,921 |
| Jan 26, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | - | 1,546,340 |
| Jan 23, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 2,368,728 |
| Jan 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,417,624 |
| Jan 21, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | - | 4,543,198 |
| Jan 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,919,804 |
| Jan 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 825,020 |
| Jan 16, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 1,872,724 |
| Jan 15, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | -5.56% | 2,454,038 |
| Jan 14, 2026 | 0.18 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 5,747,718 |
| Jan 13, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -10.53% | 5,531,236 |
| Jan 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 1,103,823 |
| Jan 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,346,640 |