Rojukiss International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.560 | 3.740 | 3.520 | 3.700 | 3.045 | 574,355 |
| 2024-07-25 | 3.560 | 3.620 | 3.560 | 3.580 | 2.947 | 338,141 |
| 2024-07-24 | 3.500 | 3.600 | 3.420 | 3.600 | 2.963 | 469,119 |
| 2024-07-23 | 3.620 | 3.620 | 3.440 | 3.540 | 2.914 | 981,207 |
| 2024-07-19 | 3.780 | 3.800 | 3.600 | 3.600 | 2.963 | 1,645,183 |
| 2024-07-18 | 3.960 | 3.980 | 3.780 | 3.780 | 3.111 | 1,794,729 |
| 2024-07-17 | 4.140 | 4.200 | 3.980 | 3.980 | 3.276 | 1,688,414 |
| 2024-07-16 | 4.200 | 4.220 | 4.100 | 4.140 | 3.407 | 712,625 |
| 2024-07-15 | 4.280 | 4.300 | 4.200 | 4.220 | 3.473 | 663,529 |
| 2024-07-12 | 4.340 | 4.340 | 4.260 | 4.300 | 3.539 | 391,803 |
| 2024-07-11 | 4.360 | 4.400 | 4.320 | 4.360 | 3.589 | 253,829 |
| 2024-07-10 | 4.360 | 4.380 | 4.340 | 4.360 | 3.589 | 203,190 |
| 2024-07-09 | 4.400 | 4.400 | 4.300 | 4.360 | 3.589 | 503,022 |
| 2024-07-08 | 4.340 | 4.400 | 4.340 | 4.400 | 3.621 | 928,647 |
| 2024-07-05 | 4.280 | 4.340 | 4.220 | 4.340 | 3.572 | 466,851 |
| 2024-07-04 | 4.280 | 4.380 | 4.280 | 4.280 | 3.523 | 316,395 |
| 2024-07-03 | 4.260 | 4.360 | 4.200 | 4.280 | 3.523 | 536,317 |
| 2024-07-02 | 4.400 | 4.400 | 4.280 | 4.280 | 3.523 | 664,762 |
| 2024-07-01 | 4.460 | 4.480 | 4.400 | 4.400 | 3.621 | 497,703 |
| 2024-06-28 | 4.520 | 4.520 | 4.460 | 4.500 | 3.704 | 410,604 |
| 2024-06-27 | 4.560 | 4.580 | 4.520 | 4.540 | 3.737 | 257,401 |
| 2024-06-26 | 4.600 | 4.640 | 4.560 | 4.600 | 3.786 | 402,807 |
| 2024-06-25 | 4.500 | 4.620 | 4.480 | 4.580 | 3.770 | 664,806 |
| 2024-06-24 | 4.480 | 4.500 | 4.400 | 4.500 | 3.704 | 726,501 |
| 2024-06-21 | 4.340 | 4.460 | 4.280 | 4.440 | 3.654 | 606,910 |
| 2024-06-20 | 4.280 | 4.360 | 4.260 | 4.320 | 3.556 | 290,003 |
| 2024-06-19 | 4.460 | 4.460 | 4.220 | 4.280 | 3.523 | 1,160,440 |
| 2024-06-18 | 4.360 | 4.480 | 4.360 | 4.460 | 3.671 | 432,512 |
| 2024-06-17 | 4.380 | 4.380 | 4.280 | 4.300 | 3.539 | 747,017 |
| 2024-06-14 | 4.600 | 4.620 | 4.360 | 4.380 | 3.605 | 1,185,581 |
| 2024-06-13 | 4.800 | 4.800 | 4.580 | 4.600 | 3.786 | 1,738,311 |
| 2024-06-12 | 4.860 | 4.940 | 4.820 | 4.840 | 3.984 | 502,614 |
| 2024-06-11 | 4.740 | 4.920 | 4.740 | 4.860 | 4.000 | 1,098,646 |
| 2024-06-10 | 4.820 | 4.820 | 4.700 | 4.740 | 3.901 | 1,134,720 |
| 2024-06-07 | 4.880 | 4.900 | 4.780 | 4.840 | 3.984 | 1,056,060 |
| 2024-06-06 | 5.100 | 5.100 | 4.840 | 4.880 | 4.017 | 1,974,130 |
| 2024-06-05 | 5.050 | 5.100 | 5.050 | 5.100 | 4.198 | 169,729 |
| 2024-06-04 | 5.100 | 5.150 | 5.000 | 5.100 | 4.198 | 1,119,674 |
| 2024-05-31 | 5.150 | 5.200 | 5.050 | 5.100 | 4.198 | 279,336 |
| 2024-05-30 | 5.200 | 5.250 | 5.050 | 5.150 | 4.239 | 876,313 |
| 2024-05-29 | 5.400 | 5.400 | 5.150 | 5.150 | 4.239 | 866,939 |
| 2024-05-28 | 5.300 | 5.500 | 5.300 | 5.350 | 4.403 | 1,184,308 |
| 2024-05-27 | 5.500 | 5.550 | 5.200 | 5.300 | 4.362 | 1,418,552 |
| 2024-05-24 | 5.350 | 5.500 | 5.350 | 5.450 | 4.486 | 870,311 |
| 2024-05-23 | 5.700 | 5.700 | 5.400 | 5.400 | 4.445 | 1,248,188 |
| 2024-05-21 | 5.650 | 5.800 | 5.600 | 5.600 | 4.609 | 1,148,785 |
| 2024-05-20 | 6.050 | 6.050 | 5.650 | 5.650 | 4.650 | 2,061,541 |
| 2024-05-17 | 6.000 | 6.200 | 5.850 | 6.050 | 4.980 | 2,245,332 |
| 2024-05-16 | 5.400 | 6.000 | 5.400 | 5.950 | 4.897 | 4,708,686 |
| 2024-05-15 | 6.100 | 6.550 | 6.000 | 6.550 | 5.391 | 2,704,483 |
| 2024-05-14 | 5.850 | 6.200 | 5.850 | 6.100 | 5.021 | 1,985,683 |
| 2024-05-13 | 6.500 | 6.600 | 5.800 | 5.850 | 4.815 | 7,483,903 |
| 2024-05-10 | 6.500 | 6.700 | 6.450 | 6.650 | 5.473 | 1,908,718 |
| 2024-05-09 | 6.500 | 6.850 | 6.500 | 6.750 | 5.556 | 3,350,441 |
| 2024-05-08 | 6.300 | 6.600 | 6.300 | 6.500 | 5.350 | 2,193,912 |
| 2024-05-07 | 6.600 | 6.600 | 6.300 | 6.300 | 5.185 | 1,053,273 |
| 2024-05-03 | 6.600 | 6.700 | 6.400 | 6.500 | 5.350 | 1,422,994 |
| 2024-05-02 | 6.050 | 6.600 | 6.050 | 6.500 | 5.350 | 4,450,299 |
| 2024-04-30 | 6.000 | 6.150 | 6.000 | 6.100 | 5.021 | 567,000 |
| 2024-04-29 | 6.100 | 6.250 | 6.050 | 6.050 | 4.905 | 1,427,202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.0600 THB |
| 2026-05-26 | 0.0500 THB |
| 2026-04-30 | 0.1000 THB |
| 2025-08-27 | 0.1000 THB |
| 2025-04-30 | 0.1200 THB |
| 2024-12-16 | 0.1500 THB |
| 2024-08-28 | 0.1000 THB |
| 2024-04-30 | 0.0900 THB |
| 2023-08-28 | 0.0600 THB |
| 2023-05-03 | 0.0800 THB |
| 2022-08-29 | 0.0600 THB |
| 2022-05-03 | 0.1000 THB |
| 2021-08-30 | 0.0550 THB |
| 2021-04-29 | 0.0400 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.