RS 19 ( -0.60 -3.11% )

บริษัท อาร์เอส จำกัด (มหาชน)
Status : อัพเดท 30 กรกฏาคม 2564

ราคาหุ้น RS ย้อนหลัง

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

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
30-07-202119.4019.4018.4018.70 -0.60 -3.118,397,934157,836
29-07-202119.5019.7019.3019.30 -0.10 -0.525,252,172102,167
27-07-202120.3020.5019.2019.40 -0.80 -3.9612,791,501252,798
23-07-202120.6020.6020.2020.20 -0.30 -1.463,481,61970,869
22-07-202120.5020.7020.4020.50 0.20 0.993,065,73862,907
21-07-202120.2020.7020.1020.30 0.30 1.508,263,963168,081
20-07-202120.3020.5020.0020.00 -0.30 -1.484,747,37095,847
20-07-202120.3020.5020.0020.00 -0.30 -1.484,747,37095,847
19-07-202120.2020.7020.2020.30 -0.30 -1.464,907,171100,052
16-07-202120.6020.9020.5020.60 0.00 0.003,267,41867,494
15-07-202120.9021.1020.4020.60 -0.20 -0.9613,760,862286,488
14-07-202121.0021.3020.6020.80 -0.20 -0.958,035,069168,004
13-07-202120.5021.1020.5021.00 0.60 2.948,806,006185,306
12-07-202120.7020.8020.1020.40 -0.20 -0.978,984,979187,238
09-07-202120.5020.9020.4020.60 -0.10 -0.4815,290,325318,219
08-07-202121.5021.5020.6020.70 -0.90 -4.1713,981,660293,561
07-07-202122.4022.4021.5021.60 -0.80 -3.5711,892,432260,077
06-07-202122.1022.6022.1022.40 0.40 1.8211,069,593248,282
05-07-202122.4022.6021.9022.00 -0.50 -2.229,828,450218,369
02-07-202123.0023.1022.2022.50 -0.50 -2.1718,540,017419,379
01-07-202123.1023.2022.9023.00 0.10 0.4411,122,089255,709
30-06-202123.8023.9022.8022.90 -0.80 -3.3824,047,658558,578
29-06-202123.8024.1023.5023.70 -0.20 -0.8412,369,486293,634
28-06-202123.9024.3023.7023.90 -0.30 -1.247,948,696190,480
25-06-202124.9024.9024.2024.20 -0.50 -2.0210,576,761259,546
24-06-202125.2525.2523.8024.70 -0.30 -1.2026,595,206653,344
23-06-202125.5026.0024.7025.00 0.00 0.0029,288,645738,441
22-06-202124.1025.2523.8025.00 1.00 4.1737,235,191916,462
21-06-202123.6024.1023.5024.00 0.10 0.4212,498,504297,755
18-06-202123.7024.0023.7023.90 0.30 1.279,724,647231,968
17-06-202124.2024.5023.4023.60 -0.70 -2.8816,301,064391,160
16-06-202123.6024.3023.5024.30 0.80 3.4015,053,237361,802
15-06-202123.8023.9023.4023.50 -0.20 -0.845,164,783121,734
14-06-202124.1024.3023.6023.70 -0.30 -1.255,972,552142,572
11-06-202124.5024.6023.8024.00 -0.40 -1.6419,072,654459,261
10-06-202124.6025.2524.2024.40 0.00 0.0023,629,968587,164
09-06-202124.6024.8024.4024.40 -0.20 -0.817,334,693180,071
08-06-202124.5024.8024.4024.60 0.20 0.826,221,824153,004
07-06-202124.9025.0024.4024.40 -0.40 -1.617,206,386177,272
04-06-202124.6025.0024.4024.80 0.30 1.2213,633,530340,485
02-06-202124.4024.9024.4024.50 0.10 0.417,977,607196,294
01-06-202125.0025.2524.3024.40 -0.85 -3.3722,339,927551,515
31-05-202125.0025.2525.0025.25 0.00 0.003,249,70781,618
28-05-202125.2526.0025.2525.25 -0.25 -0.987,272,934185,351
27-05-202125.2525.5025.0025.50 0.50 2.006,966,146176,432
25-05-202125.2525.7525.0025.00 0.00 0.009,749,959248,441
24-05-202125.0025.5024.9025.00 0.00 0.0010,117,673254,230
21-05-202126.2526.5025.0025.00 -1.00 -3.8513,695,237351,641
20-05-202124.3026.0024.2026.00 1.90 7.8821,839,468551,575
19-05-202124.5024.5024.0024.10 -0.40 -1.638,814,826213,342
18-05-202124.6024.6024.0024.50 0.00 0.0017,391,834422,318
17-05-202123.5024.6023.3024.50 1.10 4.7018,982,441455,825
14-05-202123.5023.5023.1023.40 0.00 0.005,176,570120,617
13-05-202123.3023.5022.9023.40 0.10 0.4314,526,483337,547
12-05-202123.4023.7023.3023.30 0.00 0.0013,056,074306,052
11-05-202123.7023.7023.0023.30 -0.70 -2.9221,581,284502,979
10-05-202124.5024.9023.9024.00 -0.40 -1.649,907,635241,450
07-05-202124.8024.8024.2024.40 -0.20 -0.817,283,712178,449
06-05-202124.3024.9024.2024.60 0.40 1.658,789,725215,870
05-05-202125.0025.0024.2024.20 -0.80 -3.2016,152,199396,131
30-04-202125.0025.5024.9025.00 0.00 0.005,169,457129,752
29-04-202125.2525.5025.0025.00 0.10 0.404,780,863119,836
28-04-202125.2525.2524.8024.90 -0.10 -0.4021,365,494533,458
27-04-202125.5026.0025.0025.00 -0.25 -0.999,272,596236,545
26-04-202125.2525.7525.0025.25 -1.00 -3.815,967,293151,150
23-04-202126.0026.2525.5026.25 0.25 0.9614,748,748383,754
22-04-202126.0027.0026.0026.00 -0.25 -0.9510,474,387277,028
21-04-202126.0026.5025.7526.25 0.25 0.966,527,515170,515
20-04-202126.0026.7525.7526.00 0.00 0.009,031,071236,150
19-04-202125.7526.2525.7526.00 0.00 0.005,907,674153,627
16-04-202125.2526.2525.0026.00 0.75 2.9712,379,233319,465
12-04-202125.5025.5025.0025.25 -0.25 -0.989,985,759252,696
09-04-202125.7526.0025.5025.50 -0.25 -0.9710,308,586264,222
08-04-202125.0026.0025.0025.75 0.75 3.0013,300,609338,822
07-04-202125.2525.7525.0025.00 -1.25 -4.7621,747,780550,473
06-04-202127.7527.7526.0026.25 -1.75 -6.2523,560,242626,199
05-04-202127.7527.7526.0026.25 -1.75 -6.2523,560,242626,199
02-04-202128.2528.7528.0028.00 0.00 0.0012,718,039359,752
01-04-202128.7529.0027.5028.00 -1.00 -3.4526,084,214734,890
31-03-202127.5030.0027.5029.00 1.50 5.4551,558,6151,482,470
30-03-202126.0028.0025.7527.50 1.50 5.7732,249,762867,967
29-03-202126.5026.5025.7526.00 0.00 0.0011,663,604304,796
26-03-202125.0026.5024.9026.00 1.00 4.0029,322,919755,801
25-03-202125.0025.5024.8025.00 0.00 0.0014,749,509368,841
24-03-202125.0025.2524.8025.00 0.00 0.006,711,725168,015
23-03-202125.5025.7525.0025.00 -0.50 -1.968,029,662202,103
22-03-202125.5026.0025.2525.50 -0.25 -0.973,548,18590,501
19-03-202125.7526.0025.2525.75 -0.25 -0.969,311,888238,761
19-03-202125.7526.0025.2525.75 -0.25 -0.969,311,888238,761
18-03-202126.2526.5025.7526.00 0.25 0.9713,142,443342,266
17-03-202125.2526.0025.0025.75 0.50 1.9813,413,724342,966
16-03-202125.0025.5024.9025.25 0.35 1.418,941,955225,731
15-03-202125.2525.2524.7024.90 -0.10 -0.407,992,810199,526
12-03-202125.2525.2524.9025.00 0.00 0.006,510,926162,895
11-03-202126.2526.5024.9025.00 -1.25 -4.7611,903,881302,143
10-03-202126.0026.7525.7526.25 0.50 1.9412,100,569318,785
09-03-202125.7526.2525.5025.75 0.25 0.987,046,173181,920
08-03-202125.7526.5025.5025.50 0.00 0.008,789,559227,541
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

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

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