Rojukiss International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.000 | 6.200 | 5.950 | 6.050 | 4.905 | 626,900 |
| 2024-04-25 | 6.150 | 6.200 | 5.900 | 6.050 | 4.905 | 1,884,441 |
| 2024-04-24 | 6.200 | 6.300 | 6.150 | 6.150 | 4.987 | 1,605,708 |
| 2024-04-23 | 6.350 | 6.400 | 6.150 | 6.200 | 5.027 | 3,096,478 |
| 2024-04-22 | 5.900 | 6.300 | 5.900 | 6.250 | 5.068 | 2,313,495 |
| 2024-04-19 | 5.800 | 6.050 | 5.700 | 5.850 | 4.743 | 1,994,371 |
| 2024-04-18 | 5.650 | 6.000 | 5.550 | 6.000 | 4.865 | 1,942,347 |
| 2024-04-17 | 5.750 | 5.750 | 5.550 | 5.600 | 4.541 | 811,502 |
| 2024-04-11 | 5.750 | 5.800 | 5.650 | 5.750 | 4.662 | 1,645,800 |
| 2024-04-10 | 5.600 | 5.850 | 5.600 | 5.800 | 4.703 | 1,411,011 |
| 2024-04-09 | 5.500 | 5.750 | 5.500 | 5.600 | 4.541 | 1,070,111 |
| 2024-04-05 | 5.650 | 5.700 | 5.500 | 5.500 | 4.460 | 888,500 |
| 2024-04-04 | 5.750 | 5.800 | 5.500 | 5.650 | 4.581 | 1,333,352 |
| 2024-04-03 | 5.650 | 5.800 | 5.550 | 5.700 | 4.622 | 526,616 |
| 2024-04-02 | 5.650 | 5.700 | 5.550 | 5.650 | 4.581 | 697,800 |
| 2024-04-01 | 5.850 | 5.850 | 5.650 | 5.650 | 4.581 | 755,201 |
| 2024-03-29 | 5.900 | 5.950 | 5.750 | 5.800 | 4.703 | 906,236 |
| 2024-03-28 | 5.950 | 6.050 | 5.850 | 5.900 | 4.784 | 750,710 |
| 2024-03-27 | 5.850 | 6.150 | 5.850 | 5.900 | 4.784 | 1,773,672 |
| 2024-03-26 | 5.750 | 5.850 | 5.650 | 5.850 | 4.743 | 509,884 |
| 2024-03-25 | 5.750 | 5.800 | 5.550 | 5.750 | 4.662 | 1,119,413 |
| 2024-03-22 | 5.950 | 5.950 | 5.700 | 5.750 | 4.662 | 1,040,304 |
| 2024-03-21 | 5.900 | 6.050 | 5.850 | 5.900 | 4.784 | 1,791,400 |
| 2024-03-20 | 6.050 | 6.050 | 5.800 | 5.800 | 4.703 | 718,092 |
| 2024-03-19 | 6.000 | 6.050 | 5.850 | 6.000 | 4.865 | 1,215,640 |
| 2024-03-18 | 5.850 | 6.350 | 5.800 | 6.000 | 4.865 | 3,409,645 |
| 2024-03-15 | 5.600 | 5.900 | 5.500 | 5.800 | 4.703 | 2,323,144 |
| 2024-03-14 | 5.500 | 5.600 | 5.500 | 5.600 | 4.541 | 587,229 |
| 2024-03-13 | 5.550 | 5.550 | 5.450 | 5.500 | 4.460 | 880,656 |
| 2024-03-12 | 5.450 | 5.650 | 5.400 | 5.600 | 4.541 | 4,222,676 |
| 2024-03-11 | 5.400 | 5.550 | 5.350 | 5.400 | 4.378 | 1,863,622 |
| 2024-03-08 | 5.300 | 5.450 | 5.250 | 5.450 | 4.419 | 1,517,100 |
| 2024-03-07 | 5.300 | 5.450 | 5.100 | 5.300 | 4.297 | 5,467,454 |
| 2024-03-06 | 4.880 | 5.350 | 4.860 | 5.300 | 4.297 | 4,803,871 |
| 2024-03-05 | 4.820 | 4.880 | 4.760 | 4.840 | 3.924 | 1,249,610 |
| 2024-03-04 | 4.800 | 4.880 | 4.760 | 4.840 | 3.924 | 1,145,110 |
| 2024-03-01 | 4.720 | 4.880 | 4.720 | 4.760 | 3.860 | 798,608 |
| 2024-02-29 | 4.820 | 4.840 | 4.740 | 4.740 | 3.843 | 846,712 |
| 2024-02-28 | 5.200 | 5.200 | 4.740 | 4.740 | 3.843 | 5,115,623 |
| 2024-02-27 | 4.640 | 4.720 | 4.540 | 4.560 | 3.697 | 1,452,152 |
| 2024-02-23 | 4.760 | 4.960 | 4.700 | 4.700 | 3.811 | 1,662,054 |
| 2024-02-22 | 4.820 | 4.880 | 4.740 | 4.760 | 3.860 | 905,977 |
| 2024-02-21 | 4.800 | 4.900 | 4.800 | 4.820 | 3.908 | 141,890 |
| 2024-02-20 | 4.920 | 4.920 | 4.800 | 4.820 | 3.908 | 307,806 |
| 2024-02-19 | 4.880 | 4.960 | 4.880 | 4.920 | 3.989 | 203,127 |
| 2024-02-16 | 5.000 | 5.050 | 4.880 | 4.880 | 3.957 | 322,833 |
| 2024-02-15 | 4.900 | 5.050 | 4.900 | 4.960 | 4.022 | 460,221 |
| 2024-02-14 | 5.000 | 5.050 | 4.860 | 4.860 | 3.941 | 1,172,511 |
| 2024-02-13 | 5.100 | 5.150 | 5.000 | 5.000 | 4.054 | 434,725 |
| 2024-02-12 | 5.050 | 5.150 | 5.000 | 5.100 | 4.135 | 815,323 |
| 2024-02-09 | 5.100 | 5.100 | 4.980 | 5.050 | 4.095 | 868,018 |
| 2024-02-08 | 4.920 | 5.300 | 4.900 | 5.100 | 4.135 | 3,563,021 |
| 2024-02-07 | 5.000 | 5.000 | 4.880 | 4.900 | 3.973 | 1,588,566 |
| 2024-02-06 | 5.050 | 5.100 | 4.920 | 4.960 | 4.022 | 1,411,511 |
| 2024-02-05 | 4.660 | 5.100 | 4.660 | 4.980 | 4.038 | 3,731,564 |
| 2024-02-02 | 4.640 | 4.700 | 4.600 | 4.680 | 3.795 | 220,209 |
| 2024-02-01 | 4.620 | 4.760 | 4.600 | 4.600 | 3.730 | 562,706 |
| 2024-01-31 | 4.620 | 4.680 | 4.560 | 4.600 | 3.730 | 406,703 |
| 2024-01-30 | 4.580 | 4.700 | 4.580 | 4.620 | 3.746 | 202,410 |
| 2024-01-29 | 4.520 | 4.760 | 4.500 | 4.620 | 3.746 | 489,300 |
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.