RS PCL (BKK:RS)
Thailand · Delayed Price · Currency is THB 0.1500
-0.0100 (-6.25%)
May 21, 2026, 4:37 PM ICT
RS PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.15 | 0.16 | 0.13 | 0.16 | 0.16 | 6.67% | 9,656,150 |
| May 19, 2026 | 0.16 | 0.16 | 0.13 | 0.15 | 0.15 | -16.67% | 32,445,690 |
| May 18, 2026 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | 5.88% | 5,028,943 |
| May 15, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 5,276,221 |
| May 14, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 3,441,161 |
| May 13, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,810,052 |
| May 12, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 3,564,577 |
| May 11, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 16,214,710 |
| May 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | - | 2,298,928 |
| May 7, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 4,076,076 |
| May 6, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 19,116,160 |
| May 5, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 1,487,170 |
| Apr 30, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 878,692 |
| Apr 29, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,385,228 |
| Apr 28, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 5.88% | 7,987,660 |
| Apr 27, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -5.56% | 3,192,964 |
| Apr 24, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 4,075,410 |
| Apr 23, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 1,851,801 |
| Apr 22, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 4,822,845 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 2,081,392 |
| Apr 20, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,232,850 |
| Apr 17, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 5,596,067 |
| Apr 16, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -5.00% | 10,836,750 |
| Apr 10, 2026 | 0.20 | 0.22 | 0.19 | 0.20 | 0.20 | - | 22,917,870 |
| Apr 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 552,693 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.19 | 0.20 | 0.20 | - | 10,851,700 |
| Apr 7, 2026 | 0.22 | 0.23 | 0.19 | 0.20 | 0.20 | -9.09% | 21,139,580 |
| Apr 3, 2026 | 0.21 | 0.23 | 0.20 | 0.22 | 0.22 | - | 25,168,370 |
| Apr 2, 2026 | 0.19 | 0.24 | 0.18 | 0.22 | 0.22 | 10.00% | 93,331,940 |
| Apr 1, 2026 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 33.33% | 46,686,830 |
| Mar 31, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 488,085 |
| Mar 30, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 4,494,613 |
| Mar 27, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 137,993 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 547,320 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 6.67% | 279,818 |
| Mar 24, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | - | 834,306 |
| Mar 23, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -6.25% | 2,998,560 |
| Mar 20, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 6.67% | 7,217,944 |
| 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 |