RS 26 ( 0.00 0.00% )

บริษัท อาร์เอส จำกัด (มหาชน)
Status : อัพเดท 05 มีนาคม 2564

ราคาหุ้น RS ย้อนหลัง

แสดง ราคาหุ้น “ RS “ ย้อนหลัง
บริษัท อาร์เอส จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
05-03-202125.5026.0025.2525.50 0.00 0.005,315,477136,629
04-03-202125.7526.0025.5025.50 -0.50 -1.9210,691,208274,951
03-03-202124.9026.2524.6026.00 1.30 5.2614,896,916380,428
02-03-202125.5025.7524.6024.70 -0.80 -3.1411,375,318283,515
01-03-202125.2526.0025.0025.50 0.25 0.998,187,113208,212
25-02-202125.5025.7525.0025.25 0.00 0.009,766,752248,134
24-02-202125.7527.2524.4025.25 -0.50 -1.9431,385,496814,941
23-02-202125.7526.0025.2525.75 0.00 0.004,802,788123,043
22-02-202125.7526.7525.2525.75 0.25 0.987,850,346203,073
19-02-202125.7526.0025.2525.50 -0.50 -1.924,529,442115,995
18-02-202125.0026.5024.7026.00 1.10 4.4214,453,203370,876
17-02-202125.7526.0024.7024.90 -1.10 -4.2312,379,509311,108
16-02-202127.0027.0025.7526.00 -0.75 -2.806,769,103176,769
15-02-202126.0027.0025.7526.75 0.50 1.908,981,352238,120
11-02-202126.7527.0025.7526.25 -0.25 -0.9410,285,768271,749
10-02-202127.7528.0026.0026.50 -1.25 -4.5014,825,191397,736
09-02-202126.2528.0026.0027.75 1.75 6.7321,655,983589,164
08-02-202125.7526.2525.2526.00 0.50 1.969,855,778254,868
05-02-202126.0026.2525.0025.50 -0.25 -0.9710,985,344282,263
04-02-202125.2526.5025.0025.75 0.50 1.9820,386,067527,911
03-02-202124.8025.7524.5025.25 0.75 3.0618,255,668456,944
02-02-202124.1024.9024.1024.50 0.50 2.0828,826,511705,106
01-02-202122.9024.4022.9024.00 1.00 4.3530,713,656733,297
29-01-202122.7023.2022.5023.00 0.50 2.2228,610,481656,368
28-01-202122.2023.1022.2022.50 0.20 0.9029,795,453674,315
27-01-202122.4022.7022.2022.30 0.10 0.4512,721,092285,114
26-01-202122.2022.8021.9022.20 0.00 0.0021,177,458472,269
25-01-202121.7022.5021.4022.20 0.50 2.3019,258,807423,765
22-01-202121.8022.3021.4021.70 0.00 0.0029,905,367654,018
21-01-202120.9021.8020.8021.70 0.80 3.8322,068,565472,048
20-01-202121.1021.7020.6020.90 0.20 0.9731,193,865660,694
19-01-202121.5022.3020.4020.70 -1.20 -5.4837,861,528802,997
18-01-202120.7021.9020.6021.90 1.40 6.8319,461,348417,931
15-01-202121.2021.3020.0020.50 -0.80 -3.7629,203,890603,378
14-01-202119.4021.7019.4021.30 2.00 10.3637,887,070774,016
13-01-202119.6019.8019.1019.30 -0.20 -1.0311,339,361220,869
12-01-202118.7019.5018.4019.50 1.10 5.9816,209,294308,704
11-01-202117.9018.4017.9018.40 0.70 3.959,363,541170,039
08-01-202117.2017.8017.2017.70 0.70 4.129,817,259172,047
07-01-202117.2017.4017.0017.00 0.00 0.005,402,12792,579
06-01-202117.4017.4017.0017.00 -0.40 -2.304,932,52884,593
05-01-202117.4017.5017.3017.40 0.00 0.002,033,90035,390
04-01-202116.8017.4016.8017.40 0.10 0.582,085,55635,893
30-12-202017.4017.6017.0017.30 0.00 0.007,125,106125,390
29-12-202017.3017.5017.1017.30 0.10 0.585,147,09888,888
28-12-202017.7017.7017.2017.20 -0.40 -2.272,839,11049,448
25-12-202017.4017.6017.1017.60 0.20 1.154,888,07684,823
24-12-202017.6017.7017.3017.40 -0.20 -1.143,413,55459,688
23-12-202017.5017.8017.5017.60 0.00 0.002,317,11940,873
22-12-202017.5018.0017.3017.60 0.30 1.733,094,72154,444
21-12-202018.0018.3017.1017.30 -1.30 -6.997,512,113133,859
18-12-202018.4018.8018.3018.60 0.40 2.206,285,896116,700
17-12-202018.1018.4018.1018.20 0.10 0.552,843,67251,959
16-12-202018.2018.4018.1018.10 -0.10 -0.552,398,65543,703
15-12-202018.3018.5018.0018.20 -0.10 -0.553,208,05558,295
14-12-202018.7018.8018.3018.30 -0.40 -2.146,222,176114,498
11-12-202018.9019.0018.5018.70 -0.10 -0.538,107,617152,159
10-12-202018.9019.0018.5018.70 -0.10 -0.538,107,617152,159
09-12-202018.9019.0018.5018.70 -0.10 -0.538,107,617152,159
08-12-202018.6019.0018.5018.80 0.20 1.0815,444,253290,010
04-12-202018.3018.6018.3018.60 0.30 1.6410,066,220186,648
03-12-202018.4018.5018.2018.30 -0.10 -0.542,775,77350,853
02-12-202018.5018.7018.3018.40 0.00 0.0012,908,834238,920
01-12-202017.9018.4017.8018.40 0.70 3.9520,857,429378,079
30-11-202017.5017.7017.4017.70 0.20 1.1411,566,943203,391
27-11-202017.3017.5017.2017.50 0.30 1.746,611,343114,552
26-11-202017.3017.6017.2017.20 0.00 0.008,684,117151,019
25-11-202017.2017.6017.1017.20 0.10 0.5810,687,160185,367
24-11-202017.5017.6017.1017.10 -0.40 -2.296,636,494114,858
23-11-202017.6017.7017.4017.50 -0.10 -0.576,466,938113,432
20-11-202017.2017.7017.2017.60 0.40 2.338,222,920143,996
19-11-202017.1017.4017.0017.20 0.10 0.586,984,064120,335
18-11-202017.5017.5016.7017.10 -0.30 -1.7212,626,142215,166
17-11-202018.1018.1017.3017.40 -0.80 -4.409,792,560172,937
16-11-202018.5018.6018.1018.20 -0.10 -0.552,926,11253,647
13-11-202018.2018.6018.2018.30 0.20 1.104,162,11176,538
12-11-202018.0018.3017.8018.10 0.10 0.565,236,04194,694
11-11-202018.2018.2017.7018.00 0.00 0.002,906,43451,981
10-11-202018.7018.8018.0018.00 -0.60 -3.235,119,08393,134
09-11-202018.4018.6018.3018.60 0.30 1.643,541,90065,387
06-11-202018.9019.0018.0018.30 -0.60 -3.176,964,865127,872
05-11-202019.0019.0018.8018.90 -0.10 -0.531,849,09934,980
04-11-202018.8019.1018.5019.00 0.20 1.063,279,93561,760
03-11-202018.6019.0018.6018.80 0.10 0.532,295,47843,158
02-11-202018.6018.7018.4018.70 0.30 1.631,762,99532,674
30-10-202018.8018.8018.4018.40 -0.30 -1.604,063,23175,322
29-10-202018.4018.7018.2018.70 0.20 1.085,477,240100,573
28-10-202018.4018.7018.4018.50 0.30 1.653,457,47664,005
27-10-202017.9018.3017.9018.20 0.20 1.114,185,65176,178
26-10-202017.9018.2017.7018.00 -0.10 -0.554,766,50985,374
22-10-202018.4018.5018.1018.10 -0.40 -2.163,842,82170,901
21-10-202018.5018.7018.4018.50 0.20 1.092,015,12437,367
20-10-202018.2018.5018.1018.30 0.10 0.555,308,07097,335
19-10-202018.4018.6018.1018.20 -0.70 -3.704,562,97883,758
16-10-202019.2019.2018.2018.90 0.00 0.006,596,341122,459
15-10-202019.6019.6018.8018.90 -0.80 -4.068,746,909168,247
14-10-202019.1019.9019.1019.70 0.60 3.148,820,052173,225
12-10-202019.5019.5019.0019.10 -0.30 -1.556,543,720126,355
09-10-202020.0020.2019.5019.60 0.30 1.5510,409,800207,557
08-10-202018.9019.5018.8019.30 0.60 3.218,994,973172,687
07-10-202018.4019.0018.3018.70 0.30 1.634,679,92087,477
06-10-202018.8019.0018.4018.40 -0.30 -1.609,237,302172,564
05-10-202018.6019.2018.4018.70 0.30 1.639,926,600187,731
02-10-202018.5018.6018.3018.40 -0.10 -0.542,615,46448,181
01-10-202018.5018.6018.2018.50 0.10 0.543,910,69972,022
30-09-202018.6018.9018.2018.40 0.00 0.003,768,00069,966
29-09-202018.6018.7018.3018.40 -0.10 -0.543,369,61062,263
28-09-202018.6018.9018.3018.50 0.10 0.544,952,39992,324
25-09-202018.4018.6018.2018.40 0.30 1.664,690,91586,596
24-09-202018.2018.5018.0018.10 -0.10 -0.554,005,45573,009
23-09-202018.5018.6017.9018.20 -0.30 -1.627,288,289131,781
22-09-202018.6018.8018.2018.50 -0.10 -0.543,285,05060,767
21-09-202019.2019.2018.6018.60 -0.30 -1.593,716,02969,967
18-09-202018.9019.1018.7018.90 0.10 0.533,857,20873,033
17-09-202019.3019.5018.7018.80 -0.50 -2.595,417,586103,283
16-09-202018.8019.4018.7019.30 0.60 3.218,271,663157,854
15-09-202018.2018.9018.1018.70 0.60 3.313,701,90068,920
14-09-202018.7018.8017.7018.10 -0.50 -2.695,023,76891,630
11-09-202018.9019.1018.5018.60 -0.30 -1.597,201,745135,619
10-09-202019.4019.5018.9018.90 -0.40 -2.076,133,161117,722
09-09-202019.1019.4018.9019.30 0.10 0.522,782,21753,327
08-09-202019.7019.8019.2019.20 -0.50 -2.544,656,01090,694
03-09-202019.7020.4019.5019.70 0.00 0.0010,025,556200,065
02-09-202019.4019.7019.3019.70 0.10 0.515,356,608104,423
01-09-202018.9020.0018.9019.60 0.80 4.2612,511,184245,193
31-08-202019.2019.3018.6018.80 -0.30 -1.577,358,681139,206
28-08-202019.5019.5019.0019.10 -0.30 -1.554,678,31590,263
27-08-202019.5019.5019.2019.40 -0.20 -1.023,327,53864,515
26-08-202019.6019.7019.3019.60 0.00 0.002,269,46344,285
25-08-202019.7019.8019.3019.60 0.00 0.005,622,605109,956
24-08-202018.6019.6018.6019.60 1.00 5.3816,453,514317,352
21-08-202018.5019.0018.3018.60 0.30 1.6413,553,623253,681
20-08-202017.5018.3017.5018.30 0.60 3.396,541,764118,040
19-08-202018.2018.2017.6017.70 -0.50 -2.753,620,51564,652
18-08-202018.0018.2017.6018.20 0.40 2.254,932,11588,647
17-08-202018.3018.4017.5017.80 -0.40 -2.205,051,78789,882
14-08-202017.6018.2017.6018.20 0.30 1.686,183,431111,408
13-08-202019.0019.0017.4017.90 -1.00 -5.2912,821,944230,511
11-08-202018.8019.2018.8018.90 0.30 1.6111,483,315217,925
10-08-202018.1018.8018.1018.60 0.50 2.7611,029,777205,204
07-08-202017.5018.2017.4018.10 0.30 1.6910,597,272189,626
06-08-202018.9019.2017.5017.80 -1.10 -5.8212,937,339236,938
05-08-202018.8019.0018.3018.90 0.10 0.536,866,067128,537
04-08-202018.7019.1018.6018.80 0.20 1.087,229,360135,995
03-08-202018.6018.9018.3018.60 0.20 1.0913,019,558242,794
31-07-202018.0018.4017.9018.40 0.20 1.109,029,752163,405
30-07-202018.1018.7018.0018.20 0.30 1.6819,539,451359,384
29-07-202017.7018.3017.7017.90 0.20 1.1310,426,399187,922
24-07-202017.8018.0017.6017.70 -0.10 -0.565,470,13297,322
23-07-202017.5018.0017.5017.80 0.30 1.7110,259,788182,550
22-07-202017.9017.9017.5017.50 -0.40 -2.235,961,134105,490
21-07-202018.0018.5017.7017.90 0.00 0.0011,664,217210,529
20-07-202017.9018.1017.6017.90 0.20 1.1310,482,976187,203
17-07-202018.4018.4017.4017.70 -0.80 -4.3227,180,394483,077
16-07-202017.7018.6017.4018.50 0.90 5.1129,952,907538,845
15-07-202016.3018.1016.3017.60 1.30 7.9841,204,905714,848
14-07-202015.9016.5015.8016.30 0.20 1.2412,397,244200,746
13-07-202016.2016.3015.9016.10 0.10 0.624,505,96072,558
10-07-202016.6016.7015.9016.00 -0.60 -3.618,987,585146,099
09-07-202016.4016.8016.4016.60 0.30 1.8419,525,479322,789
08-07-202016.0016.6015.8016.30 0.30 1.8812,382,763201,594
07-07-202016.3016.8015.9016.00 -0.20 -1.2312,313,245200,495
03-07-202015.8016.5015.7016.20 0.50 3.1818,065,806293,049
03-07-202015.8016.5015.7016.20 0.50 3.1818,065,806293,049
02-07-202015.8016.1015.6015.70 0.00 0.0012,999,694205,831
02-07-202015.8016.1015.6015.70 0.00 0.0012,999,694205,831
01-07-202016.4017.3015.5015.70 -0.60 -3.6863,842,1821,052,272
01-07-202016.4017.3015.5015.70 -0.60 -3.6863,842,1821,052,272
30-06-202016.3016.5016.2016.30 0.20 1.2411,239,658183,676
29-06-202015.8016.8015.7016.10 0.20 1.2619,832,854323,981
26-06-202016.4016.4015.9015.90 -0.50 -3.057,225,638116,369
25-06-202014.6016.5014.5016.40 1.40 9.3324,033,770372,706
24-06-202014.9015.2014.9015.00 0.20 1.3512,646,850190,848
23-06-202014.3014.9014.2014.80 0.50 3.5011,286,048165,031
22-06-202014.1014.3013.8014.30 0.20 1.424,248,44059,949
19-06-202014.2014.5013.8014.10 -0.10 -0.706,699,94894,789
18-06-202013.7014.4013.6014.20 0.40 2.9012,709,268178,264
17-06-202013.3014.1013.3013.80 0.60 4.5517,662,248241,577
17-06-202013.3014.1013.3013.80 0.60 4.5517,662,248241,577
16-06-202012.9013.2012.8013.20 0.60 4.7610,122,177132,059
15-06-202012.7013.2012.6012.60 -0.20 -1.568,148,927104,941

แสดง ราคาหุ้น RS ย้อนหลัง บริษัท อาร์เอส จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3