SET · XYZ · stock
RSXYZ Public Company Limited (XYZ) stock price history
Every SET trading session of RSXYZ Public Company Limited from Jun 3, 2011 to Nov 13, 2026: 3,739 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
XYZ adjusted close, 2011 to 2026
- THB 5.85
- All time high, 2024
- THB 0.7700
- 52 week high, THB 0.1900 low
- 3,739
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
XYZ key facts
- RSXYZ Public Company Limited (XYZ) closed at THB 0.2500 on Nov 13, 2026 on SET.
- XYZ's all time high close is THB 5.85, set on Feb 27, 2024; its all time low close is THB 0.2200 on Sep 7, 2026.
- XYZ's 52 week range is THB 0.1900 to THB 0.7700.
- XYZ returned -65.3% over the year to Nov 13, 2026 and -80.9% over five years.
- Over ten years XYZ returned -84%, -16.6% a year compounded.
- XYZ's deepest drawdown was -96.2% from Mar 12, 2024 to Sep 7, 2026.
- DataCedar holds 3,739 daily sessions of XYZ history from Jun 3, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
XYZ price chart, 2011 to 2026
XYZ returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | -7.4% |
| 6 months | -32.4% |
| Year to date | -50.0% |
| 1 year | -65.3% |
| 3 years | -90.7% |
| 5 years | -80.9% |
| 10 years | -83.6% |
| Since Jun 3, 2011 | -75.3% |
| Compound annual growth, 15.4 years | -8.7% |
XYZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.85 on Feb 27, 2024
- All time low close
- THB 0.2200 on Sep 7, 2026
- 52 week high
- THB 0.7700 on Nov 13, 2025
- 52 week low
- THB 0.1900 on Oct 15, 2026
- Deepest drawdown
- -96.2% from Mar 12, 2024 to Sep 7, 2026, not yet recovered
- Best single session
- +31.0% on Aug 5, 2025
- Worst single session
- -30.4% on Jan 8, 2025
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2014, +175%
- Worst calendar year
- 2025, -68%
XYZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 3, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4900 | THB 0.5200 | THB 0.1900 | THB 0.2500 | -50.0% | 61.6M | 213 |
| 2025 | THB 1.55 | THB 1.63 | THB 0.3100 | THB 0.5000 | -67.7% | 1.6B | 242 |
| 2024 | THB 2.90 | THB 5.90 | THB 1.55 | THB 1.55 | -46.9% | 892.6M | 243 |
| 2023 | THB 3.78 | THB 4.25 | THB 2.62 | THB 2.92 | -20.5% | 487M | 232 |
| 2022 | THB 2.15 | THB 4.55 | THB 1.81 | THB 3.67 | +72.5% | 648.6M | 241 |
| 2021 | THB 0.9905 | THB 2.25 | THB 0.8831 | THB 2.13 | +117.1% | 1.6B | 241 |
| 2020 | THB 1.07 | THB 1.31 | THB 0.7943 | THB 0.9812 | -8.7% | 371.1M | 243 |
| 2019 | THB 1.63 | THB 1.87 | THB 0.8503 | THB 1.07 | -35.2% | 247.6M | 244 |
| 2018 | THB 2.01 | THB 2.66 | THB 1.55 | THB 1.66 | -16.8% | 301.9M | 245 |
| 2017 | THB 1.65 | THB 3.18 | THB 1.61 | THB 1.99 | +23.8% | 1.6B | 239 |
| 2016 | THB 1.15 | THB 1.69 | THB 0.9740 | THB 1.61 | +38.3% | 259.5M | 244 |
| 2015 | THB 1.73 | THB 2.59 | THB 1.13 | THB 1.16 | -33.3% | 429.5M | 240 |
| 2014 | THB 0.6341 | THB 2.11 | THB 0.5514 | THB 1.75 | +175.4% | 1.8B | 244 |
| 2013 | THB 0.8253 | THB 1.34 | THB 0.6065 | THB 0.6341 | -21.7% | 689.4M | 241 |
| 2012 | THB 0.7880 | THB 0.9784 | THB 0.7168 | THB 0.8098 | +4.8% | 1.3B | 245 |
| 2011 | THB 0.7002 | THB 1.16 | THB 0.4975 | THB 0.7729 | n/a | 4.7B | 142 |
XYZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2500 | 0.0% |
| October 2026 | THB 0.2500 | -7.4% |
| September 2026 | THB 0.2700 | +3.8% |
| August 2026 | THB 0.2600 | -3.7% |
| July 2026 | THB 0.2700 | -6.9% |
| June 2026 | THB 0.2900 | -12.1% |
| May 2026 | THB 0.3300 | -13.2% |
| April 2026 | THB 0.3800 | -2.6% |
| March 2026 | THB 0.3900 | 0.0% |
| February 2026 | THB 0.3900 | -9.3% |
| January 2026 | THB 0.4300 | -14.0% |
| December 2025 | THB 0.5000 | -12.3% |
About the XYZ data
Daily bars. 3,739 sessions from Jun 3, 2011 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Oct 22, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 3, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AXYZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- XO-R Exotic Food Public Company Limited
- XPENG03 XPeng Inc.
- XPG XSpring Capital Public Company Limited
- XPG-R XSpring Capital Public Company Limited
- XYZ-R RSXYZ Public Company Limited
- YGG Yggdrazil Group Public Company Limited
- YGG-R Yggdrazil Group Public Company Limited
- YONG Yong Concrete Public Company Limited
Common questions
XYZ share price history
