Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	4.480	4.480	4.240	4.280	3.470	533,332
2023-10-27	4.540	4.540	4.420	4.480	3.632	353,267
2023-10-26	4.640	4.640	4.500	4.540	3.681	407,218
2023-10-25	4.640	4.680	4.640	4.660	3.778	166,021
2023-10-24	4.620	4.740	4.600	4.620	3.746	306,060
2023-10-20	4.720	4.780	4.680	4.680	3.795	437,025
2023-10-19	4.940	4.940	4.700	4.700	3.811	1,728,431
2023-10-18	5.100	5.150	5.000	5.000	4.054	331,108
2023-10-17	5.150	5.200	5.100	5.150	4.176	159,711
2023-10-16	5.200	5.250	5.050	5.200	4.216	407,593
2023-10-12	5.300	5.300	5.150	5.250	4.257	230,500
2023-10-11	5.200	5.350	5.150	5.250	4.257	349,710
2023-10-10	5.200	5.250	5.150	5.200	4.216	298,634
2023-10-09	5.300	5.300	5.150	5.200	4.216	531,009
2023-10-06	5.400	5.500	5.350	5.350	4.338	132,692
2023-10-05	5.400	5.450	5.350	5.400	4.378	167,400
2023-10-04	5.400	5.500	5.350	5.350	4.338	168,719
2023-10-03	5.500	5.500	5.250	5.400	4.378	923,862
2023-10-02	5.650	5.650	5.500	5.550	4.500	1,047,939
2023-09-29	5.700	5.750	5.600	5.700	4.622	251,322
2023-09-28	5.600	5.700	5.500	5.700	4.622	611,891
2023-09-27	5.700	5.700	5.500	5.600	4.541	224,874
2023-09-26	5.700	5.750	5.600	5.650	4.581	595,904
2023-09-25	5.800	5.800	5.650	5.700	4.622	114,408
2023-09-22	5.700	5.800	5.650	5.700	4.622	419,514
2023-09-21	5.550	5.700	5.550	5.650	4.581	264,313
2023-09-20	5.700	5.800	5.600	5.600	4.541	558,964
2023-09-19	5.750	5.850	5.700	5.800	4.703	364,501
2023-09-18	5.800	5.800	5.700	5.750	4.662	395,292
2023-09-15	5.800	5.900	5.750	5.800	4.703	379,913
2023-09-14	5.800	5.900	5.750	5.850	4.743	110,911
2023-09-13	5.900	5.900	5.750	5.750	4.662	378,424
2023-09-12	5.950	6.000	5.900	5.950	4.824	209,207
2023-09-11	6.050	6.050	5.950	6.000	4.865	230,407
2023-09-08	6.000	6.050	6.000	6.050	4.905	304,317
2023-09-07	5.850	6.050	5.800	6.000	4.865	924,814
2023-09-06	5.750	5.800	5.700	5.800	4.703	323,605
2023-09-05	5.750	5.850	5.700	5.750	4.662	277,619
2023-09-04	5.900	5.900	5.750	5.750	4.662	682,078
2023-09-01	6.200	6.200	5.900	5.900	4.784	858,193
2023-08-31	6.050	6.200	6.050	6.150	4.987	651,537
2023-08-30	6.150	6.200	5.950	6.100	4.946	1,072,239
2023-08-29	5.800	6.050	5.800	6.000	4.865	1,344,705
2023-08-28	5.700	5.700	5.600	5.700	4.622	569,381
2023-08-25	5.650	5.750	5.600	5.700	4.573	664,718
2023-08-24	5.650	5.700	5.500	5.650	4.533	721,511
2023-08-23	5.600	5.700	5.550	5.600	4.493	540,058
2023-08-22	5.350	5.650	5.350	5.600	4.493	521,521
2023-08-21	5.350	5.400	5.300	5.350	4.292	116,021
2023-08-18	5.450	5.450	5.300	5.350	4.292	238,755
2023-08-17	5.300	5.400	5.250	5.350	4.292	431,319
2023-08-16	5.550	5.600	5.150	5.300	4.252	2,687,048
2023-08-15	5.700	5.700	5.500	5.550	4.453	440,202
2023-08-11	5.550	5.700	5.500	5.600	4.493	326,401
2023-08-10	5.600	5.700	5.450	5.550	4.453	1,154,412
2023-08-09	5.650	5.650	5.600	5.600	4.493	565,430
2023-08-08	5.700	5.750	5.650	5.700	4.573	298,606
2023-08-07	5.800	5.800	5.600	5.650	4.533	800,674
2023-08-04	5.750	5.800	5.700	5.750	4.613	307,901
2023-08-03	5.850	5.850	5.750	5.750	4.613	356,052

← NewerPage 13 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.