RS Public Company Limited Stock Price (Quote)
฿12.00
-0.90 (-6.98%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿12.00 | ฿13.60 | Friday, 31st May 2024 RS.BK stock ended at ฿12.00. This is 6.98% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 7.50% from a day low at ฿12.00 to a day high of ฿12.90. |
90 days | ฿12.00 | ฿13.70 | |
52 weeks | ฿12.00 | ฿15.20 |
Historical RS Public Company Limited prices
Date | Open | High | Low | Close | Volume |
May 31, 2024 | ฿12.80 | ฿12.90 | ฿12.00 | ฿12.00 | 14 617 173 |
May 30, 2024 | ฿13.10 | ฿13.10 | ฿12.80 | ฿12.90 | 221 800 |
May 29, 2024 | ฿13.00 | ฿13.10 | ฿12.70 | ฿13.10 | 2 415 057 |
May 28, 2024 | ฿12.90 | ฿13.00 | ฿12.80 | ฿12.90 | 809 344 |
May 27, 2024 | ฿12.70 | ฿12.90 | ฿12.70 | ฿12.80 | 1 195 215 |
May 24, 2024 | ฿13.00 | ฿13.10 | ฿12.80 | ฿12.80 | 340 970 |
May 23, 2024 | ฿13.00 | ฿13.20 | ฿13.00 | ฿13.20 | 1 468 791 |
May 21, 2024 | ฿12.70 | ฿13.00 | ฿12.60 | ฿13.00 | 1 247 383 |
May 20, 2024 | ฿12.70 | ฿12.80 | ฿12.50 | ฿12.60 | 828 154 |
May 17, 2024 | ฿12.70 | ฿12.80 | ฿12.60 | ฿12.70 | 97 951 |
May 16, 2024 | ฿12.80 | ฿12.90 | ฿12.70 | ฿12.70 | 616 667 |
May 15, 2024 | ฿13.20 | ฿13.20 | ฿13.00 | ฿13.10 | 414 911 |
May 14, 2024 | ฿13.10 | ฿13.20 | ฿13.10 | ฿13.20 | 59 631 |
May 13, 2024 | ฿13.10 | ฿13.30 | ฿13.10 | ฿13.20 | 248 631 |
May 10, 2024 | ฿13.40 | ฿13.40 | ฿13.20 | ฿13.30 | 166 591 |
May 09, 2024 | ฿13.50 | ฿13.50 | ฿13.30 | ฿13.30 | 710 331 |
May 08, 2024 | ฿13.40 | ฿13.60 | ฿13.40 | ฿13.50 | 3 246 500 |
May 07, 2024 | ฿13.00 | ฿13.40 | ฿12.90 | ฿13.40 | 2 021 029 |
May 03, 2024 | ฿12.90 | ฿13.10 | ฿12.90 | ฿13.10 | 399 700 |
May 02, 2024 | ฿13.00 | ฿13.00 | ฿12.70 | ฿12.80 | 280 821 |
Apr 30, 2024 | ฿13.00 | ฿13.00 | ฿12.70 | ฿13.00 | 543 668 |
Apr 29, 2024 | ฿12.80 | ฿13.00 | ฿12.70 | ฿13.00 | 711 560 |
Apr 26, 2024 | ฿12.90 | ฿12.90 | ฿12.70 | ฿12.70 | 432 682 |
Apr 25, 2024 | ฿12.80 | ฿12.90 | ฿12.70 | ฿12.90 | 112 379 |
Apr 24, 2024 | ฿12.90 | ฿12.90 | ฿12.70 | ฿12.80 | 243 691 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use RS.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the RS.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the RS.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.