RS 2017

Investor Relations

Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 27, 2017 to Jun 23, 2017


Date Open High Low Close Volume
Summary
Previous 2 weeks
(29/05/2017 to 09/06/2017)
9.65 9.70 9.20 9.30 17,078,700
Previous 4 weeks
(27/04/2017 to 26/05/2017)
9.35 9.85 8.80 9.55 74,292,600
Daily Historical Data
23/06/2017 12.10 12.20 11.70 11.90 4,960,200
22/06/2017 11.30 12.00 11.20 11.90 17,221,800
21/06/2017 11.20 11.30 10.90 11.30 3,761,600
20/06/2017 11.50 11.90 11.10 11.20 7,471,100
19/06/2017 11.10 11.80 11.10 11.60 16,675,600
16/06/2017 11.30 11.70 11.00 11.00 18,695,200
15/06/2017 10.40 11.40 10.10 11.30 26,539,800
14/06/2017 9.75 10.40 9.75 10.40 21,004,400
13/06/2017 9.55 9.80 9.55 9.70 6,278,400
12/06/2017 9.35 9.60 9.35 9.50 4,129,400
09/06/2017 9.30 9.35 9.20 9.30 1,347,200
08/06/2017 9.30 9.50 9.25 9.30 1,753,000
07/06/2017 9.25 9.45 9.25 9.25 1,912,400
06/06/2017 9.55 9.60 9.25 9.25 3,088,200
05/06/2017 9.45 9.55 9.45 9.50 801,400
02/06/2017 9.55 9.60 9.45 9.45 2,023,100
01/06/2017 9.55 9.65 9.50 9.55 1,224,600
31/05/2017 9.65 9.70 9.55 9.55 1,285,600
30/05/2017 9.50 9.60 9.50 9.55 1,269,800
29/05/2017 9.65 9.65 9.40 9.45 2,373,400
26/05/2017 9.50 9.70 9.45 9.55 2,068,000
25/05/2017 9.65 9.85 9.50 9.50 2,264,000
24/05/2017 9.85 9.85 9.60 9.70 3,314,500
23/05/2017 9.65 9.85 9.60 9.80 8,206,400
22/05/2017 9.55 9.65 9.50 9.55 4,141,600
19/05/2017 9.25 9.50 9.25 9.50 5,919,600
18/05/2017 9.00 9.30 9.00 9.20 1,275,000
17/05/2017 9.10 9.25 9.10 9.15 912,200
16/05/2017 8.80 9.10 8.80 9.05 732,400
15/05/2017 8.85 9.10 8.80 8.85 2,079,700
12/05/2017 9.15 9.15 8.85 8.90 2,750,000
11/05/2017 9.35 9.40 8.85 9.15 2,386,600
09/05/2017 9.50 9.50 9.30 9.35 1,006,500
08/05/2017 9.65 9.65 9.50 9.50 1,772,200
05/05/2017 9.75 9.75 9.55 9.60 2,340,700
04/05/2017 9.75 9.75 9.55 9.70 7,917,700
03/05/2017 9.30 9.75 9.30 9.70 21,168,400
02/05/2017 9.30 9.30 9.20 9.25 1,215,500
28/04/2017 9.10 9.20 9.05 9.15 1,088,300
27/04/2017 9.35 9.35 9.00 9.05 1,733,300
26/04/2017 9.15 9.35 9.15 9.30 4,242,900
25/04/2017 9.10 9.20 9.00 9.15 2,217,800
24/04/2017 9.00 9.10 8.90 9.00 1,477,200
21/04/2017 8.90 8.90 8.75 8.90 845,500
20/04/2017 8.85 8.85 8.75 8.85 291,800
19/04/2017 8.85 8.95 8.85 8.90 719,000
18/04/2017 8.65 8.95 8.65 8.90 1,276,800
17/04/2017 8.80 8.80 8.60 8.60 1,453,100
12/04/2017 8.90 8.95 8.80 8.90 661,900
11/04/2017 9.10 9.20 8.95 9.10 2,510,000
10/04/2017 9.15 9.20 9.00 9.10 1,567,600
07/04/2017 9.30 9.30 9.10 9.15 553,200
05/04/2017 9.25 9.30 9.15 9.25 1,693,100
04/04/2017 8.95 9.25 8.95 9.10 3,130,600
03/04/2017 8.85 9.00 8.80 8.95 927,100
31/03/2017 8.85 8.90 8.80 8.90 322,700
30/03/2017 8.90 8.90 8.70 8.85 1,077,900
29/03/2017 8.75 8.90 8.75 8.80 1,715,600
28/03/2017 8.70 8.90 8.65 8.75 2,106,100
27/03/2017 9.10 9.20 8.55 8.60 6,580,800
Remark : Volume from SET main board.