Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.600	6.000	5.550	6.000	4.814	940,304
2023-05-02	6.150	6.250	5.700	5.750	4.549	1,889,384
2023-04-28	6.200	6.300	6.100	6.200	4.905	668,548
2023-04-27	6.150	6.200	6.050	6.150	4.865	326,440
2023-04-26	6.300	6.300	6.000	6.150	4.865	1,533,553
2023-04-25	6.550	6.600	6.250	6.300	4.984	1,044,852
2023-04-24	6.500	6.650	6.500	6.600	5.221	216,300
2023-04-21	6.800	6.800	6.450	6.500	5.142	1,549,970
2023-04-20	6.800	6.900	6.700	6.750	5.340	406,019
2023-04-19	7.000	7.000	6.750	6.750	5.340	730,298
2023-04-18	6.950	7.000	6.900	6.950	5.498	214,807
2023-04-17	7.050	7.050	6.900	6.950	5.498	491,301
2023-04-12	7.100	7.100	6.850	7.000	5.538	925,341
2023-04-11	7.050	7.150	7.000	7.050	5.577	829,515
2023-04-10	6.800	7.000	6.800	6.950	5.498	445,958
2023-04-07	6.900	6.950	6.800	6.800	5.380	622,825
2023-04-05	7.000	7.050	6.850	6.900	5.459	714,789
2023-04-04	6.900	7.000	6.900	6.950	5.498	232,900
2023-04-03	6.950	7.000	6.850	6.900	5.459	520,913
2023-03-31	7.200	7.200	6.900	6.950	5.498	737,973
2023-03-30	7.250	7.250	7.100	7.100	5.617	335,485
2023-03-29	7.200	7.250	7.100	7.200	5.696	521,050
2023-03-28	7.050	7.200	7.050	7.150	5.657	680,602
2023-03-27	7.100	7.100	7.000	7.100	5.617	255,052
2023-03-24	7.200	7.200	7.000	7.050	5.577	677,305
2023-03-23	6.850	7.150	6.850	7.100	5.617	1,609,269
2023-03-22	7.000	7.200	6.850	6.900	5.459	3,030,525
2023-03-21	6.750	6.850	6.650	6.750	5.340	840,129
2023-03-20	6.750	6.800	6.600	6.700	5.301	856,653
2023-03-17	6.800	6.900	6.550	6.750	5.340	2,154,016
2023-03-16	6.700	6.800	6.600	6.750	5.340	1,105,692
2023-03-15	6.700	6.900	6.650	6.800	5.380	1,321,365
2023-03-14	6.950	7.000	6.600	6.600	5.221	2,284,553
2023-03-13	7.500	7.500	7.000	7.000	5.538	2,601,060
2023-03-10	7.550	7.650	7.500	7.500	5.933	1,194,382
2023-03-09	7.550	7.700	7.550	7.550	5.973	1,090,519
2023-03-08	7.500	7.650	7.450	7.550	5.973	1,125,437
2023-03-07	7.450	7.550	7.350	7.500	5.933	1,053,733
2023-03-03	7.600	7.700	7.450	7.450	5.894	1,281,452
2023-03-02	7.650	7.800	7.550	7.550	5.973	1,828,089
2023-03-01	7.750	7.800	7.650	7.700	6.092	1,067,266
2023-02-28	7.700	7.900	7.700	7.800	6.171	1,094,950
2023-02-27	7.750	7.800	7.500	7.800	6.171	3,024,731
2023-02-24	8.200	8.200	7.700	7.800	6.171	6,937,575
2023-02-23	8.150	8.300	8.100	8.200	6.487	4,626,812
2023-02-22	8.900	9.000	8.150	8.150	6.448	25,034,471
2023-02-21	9.650	9.850	9.550	9.800	7.753	2,667,766
2023-02-20	9.450	9.700	9.350	9.700	7.674	2,209,951
2023-02-17	9.700	9.750	9.200	9.350	7.397	3,357,060
2023-02-16	9.350	9.650	9.350	9.600	7.595	2,062,174
2023-02-15	9.900	9.900	9.200	9.200	7.278	6,875,113
2023-02-14	9.950	10.300	9.550	9.900	7.832	9,434,453
2023-02-13	9.900	9.900	9.750	9.800	7.753	3,087,300
2023-02-10	9.900	10.100	9.850	9.900	7.832	4,920,324
2023-02-09	9.700	9.950	9.550	9.950	7.872	8,119,566
2023-02-08	9.700	9.800	9.300	9.650	7.634	4,746,935
2023-02-07	9.850	9.850	9.600	9.650	7.634	8,777,623
2023-02-06	9.450	9.750	9.400	9.700	7.674	14,409,360
2023-02-03	9.100	9.250	9.100	9.200	7.278	4,102,340
2023-02-02	9.100	9.200	9.050	9.050	7.160	5,093,908

← NewerPage 15 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.