Rojukiss International Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.560	4.640	4.480	4.520	3.665	271,727
2024-01-25	4.520	4.640	4.500	4.540	3.681	560,602
2024-01-24	4.540	4.560	4.480	4.500	3.649	449,212
2024-01-23	4.640	4.640	4.500	4.520	3.665	537,607
2024-01-22	4.680	4.740	4.600	4.620	3.746	159,626
2024-01-19	4.700	4.760	4.640	4.640	3.762	415,519
2024-01-18	4.780	4.780	4.640	4.640	3.762	406,821
2024-01-17	4.880	4.900	4.760	4.780	3.876	467,865
2024-01-16	4.960	4.960	4.880	4.880	3.957	401,202
2024-01-15	4.900	5.150	4.900	4.940	4.005	1,485,220
2024-01-12	4.880	4.940	4.860	4.900	3.973	489,216
2024-01-11	5.100	5.150	4.880	4.900	3.973	1,043,203
2024-01-10	5.050	5.250	5.050	5.100	4.135	1,029,606
2024-01-09	5.200	5.250	5.050	5.100	4.135	785,094
2024-01-08	5.000	5.600	4.980	5.100	4.135	4,818,605
2024-01-05	5.050	5.100	4.960	5.000	4.054	1,295,059
2024-01-04	5.200	5.300	4.940	5.000	4.054	5,251,212
2024-01-03	4.540	5.750	4.480	5.200	4.216	20,804,090
2024-01-02	4.400	4.460	4.380	4.440	3.600	492,630
2023-12-28	4.420	4.480	4.420	4.440	3.600	274,720
2023-12-27	4.420	4.480	4.420	4.440	3.600	255,000
2023-12-26	4.460	4.480	4.400	4.420	3.584	197,500
2023-12-25	4.380	4.440	4.380	4.400	3.568	105,409
2023-12-22	4.440	4.440	4.380	4.420	3.584	111,422
2023-12-21	4.420	4.440	4.400	4.420	3.584	178,800
2023-12-20	4.480	4.500	4.420	4.460	3.616	267,507
2023-12-19	4.540	4.540	4.460	4.500	3.649	92,408
2023-12-18	4.360	4.580	4.360	4.480	3.632	316,420
2023-12-15	4.300	4.400	4.300	4.380	3.551	176,177
2023-12-14	4.280	4.360	4.260	4.300	3.487	155,620
2023-12-13	4.380	4.380	4.260	4.260	3.454	288,510
2023-12-12	4.500	4.500	4.380	4.380	3.551	165,136
2023-12-08	4.520	4.520	4.440	4.500	3.649	187,152
2023-12-07	4.520	4.520	4.440	4.520	3.665	74,200
2023-12-06	4.480	4.520	4.460	4.520	3.665	67,121
2023-12-04	4.540	4.620	4.480	4.480	3.632	423,806
2023-12-01	4.480	4.600	4.460	4.560	3.697	567,616
2023-11-30	4.420	4.500	4.420	4.440	3.600	271,005
2023-11-29	4.460	4.480	4.420	4.420	3.584	293,300
2023-11-28	4.420	4.460	4.380	4.420	3.584	153,208
2023-11-27	4.480	4.480	4.320	4.380	3.551	257,382
2023-11-24	4.500	4.520	4.400	4.460	3.616	171,556
2023-11-23	4.460	4.480	4.420	4.460	3.616	124,503
2023-11-22	4.500	4.500	4.400	4.460	3.616	70,686
2023-11-21	4.380	4.600	4.300	4.520	3.665	402,413
2023-11-20	4.320	4.340	4.280	4.340	3.519	103,601
2023-11-17	4.260	4.360	4.240	4.300	3.487	212,905
2023-11-16	4.300	4.360	4.260	4.280	3.470	340,551
2023-11-15	4.280	4.360	4.280	4.360	3.535	305,462
2023-11-14	4.200	4.340	4.200	4.240	3.438	115,960
2023-11-13	4.420	4.420	4.200	4.280	3.470	353,555
2023-11-10	4.460	4.480	4.380	4.400	3.568	65,609
2023-11-09	4.500	4.500	4.400	4.440	3.600	422,629
2023-11-08	4.440	4.580	4.400	4.500	3.649	121,554
2023-11-07	4.520	4.540	4.420	4.460	3.616	140,226
2023-11-06	4.600	4.680	4.520	4.520	3.665	234,164
2023-11-03	4.440	4.700	4.440	4.560	3.697	754,513
2023-11-02	4.280	4.420	4.240	4.360	3.535	607,005
2023-11-01	4.100	4.260	4.100	4.200	3.405	193,669
2023-10-31	4.280	4.280	4.100	4.140	3.357	785,186

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.