Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.900	5.950	5.800	5.850	4.693	569,863
2023-07-31	5.900	5.950	5.850	5.850	4.693	468,201
2023-07-27	5.750	5.900	5.700	5.850	4.693	313,828
2023-07-26	5.800	5.850	5.700	5.750	4.613	753,500
2023-07-25	5.900	5.900	5.750	5.800	4.653	936,447
2023-07-24	5.900	5.950	5.850	5.900	4.733	749,313
2023-07-21	5.900	5.900	5.800	5.850	4.693	436,621
2023-07-20	6.050	6.050	5.900	5.900	4.733	177,648
2023-07-19	6.050	6.050	5.950	6.000	4.814	437,718
2023-07-18	6.100	6.100	5.950	5.950	4.774	460,706
2023-07-17	6.050	6.050	5.900	6.050	4.854	1,071,562
2023-07-14	5.700	6.050	5.700	6.000	4.814	914,602
2023-07-13	5.700	5.800	5.650	5.750	4.613	233,304
2023-07-12	5.900	5.900	5.700	5.750	4.613	583,013
2023-07-11	5.800	6.000	5.800	5.900	4.733	716,101
2023-07-10	5.800	5.850	5.700	5.800	4.653	463,533
2023-07-07	5.800	6.000	5.700	5.850	4.693	964,504
2023-07-06	6.050	6.050	5.850	5.850	4.693	925,238
2023-07-05	6.000	6.350	5.950	6.050	4.854	3,249,506
2023-07-04	5.850	6.050	5.800	6.050	4.854	1,467,421
2023-07-03	5.950	6.050	5.800	5.850	4.693	1,036,629
2023-06-30	5.950	6.100	5.800	5.900	4.733	2,066,205
2023-06-29	5.600	5.950	5.600	5.900	4.733	1,182,938
2023-06-28	5.850	5.850	5.550	5.600	4.493	3,242,361
2023-06-27	6.150	6.150	5.900	5.900	4.733	1,619,431
2023-06-26	6.650	6.650	6.050	6.050	4.854	6,002,504
2023-06-23	7.000	7.000	6.650	6.700	5.375	3,662,510
2023-06-22	7.050	7.100	6.800	7.000	5.616	3,654,918
2023-06-21	7.200	7.300	7.000	7.000	5.616	5,332,510
2023-06-20	7.050	7.250	6.950	7.250	5.817	6,437,672
2023-06-19	7.000	7.300	6.950	7.000	5.616	7,314,108
2023-06-16	6.800	7.150	6.750	7.100	5.696	8,892,798
2023-06-15	6.900	7.200	6.700	6.750	5.415	4,710,924
2023-06-14	6.450	7.000	6.450	6.900	5.536	7,626,930
2023-06-13	6.250	6.500	6.200	6.450	5.175	1,149,986
2023-06-12	6.350	6.350	6.200	6.250	5.014	670,931
2023-06-09	6.300	6.300	6.150	6.300	5.054	887,278
2023-06-08	6.300	6.300	6.150	6.200	4.974	938,609
2023-06-07	6.250	6.350	6.200	6.300	5.054	480,788
2023-06-06	6.100	6.350	6.050	6.250	5.014	2,356,020
2023-06-02	6.200	6.250	6.050	6.100	4.894	1,076,989
2023-06-01	6.350	6.350	6.150	6.150	4.934	694,857
2023-05-31	6.150	6.350	6.100	6.300	5.054	1,133,821
2023-05-30	6.050	6.250	6.000	6.150	4.934	1,293,568
2023-05-29	6.100	6.100	5.950	5.950	4.774	396,231
2023-05-26	6.050	6.100	5.950	6.050	4.854	244,001
2023-05-25	6.000	6.050	5.900	6.000	4.814	276,368
2023-05-24	6.150	6.150	5.950	6.000	4.814	398,516
2023-05-23	5.800	6.100	5.800	6.100	4.894	678,605
2023-05-22	5.750	5.900	5.650	5.800	4.653	745,947
2023-05-19	6.000	6.000	5.750	5.800	4.653	561,432
2023-05-18	5.750	5.950	5.750	5.900	4.733	913,851
2023-05-17	5.900	5.950	5.550	5.800	4.653	2,495,890
2023-05-16	6.350	6.350	5.800	5.900	4.733	2,706,651
2023-05-15	6.550	6.650	6.250	6.350	5.095	2,397,908
2023-05-12	6.400	6.900	6.250	6.700	5.375	8,666,044
2023-05-11	6.300	6.450	6.150	6.350	5.095	618,902
2023-05-10	6.350	6.350	6.200	6.300	5.054	556,043
2023-05-09	6.250	6.350	6.150	6.250	5.014	658,907
2023-05-08	6.050	6.250	6.000	6.150	4.934	1,113,900

← NewerPage 14 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.