Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	9.100	9.200	8.950	9.050	7.160	4,327,741
2023-01-31	8.800	9.100	8.800	9.100	7.199	4,622,955
2023-01-30	8.750	8.850	8.750	8.800	6.962	1,518,180
2023-01-27	8.700	8.850	8.700	8.800	6.962	1,936,987
2023-01-26	8.400	8.750	8.400	8.700	6.883	2,440,526
2023-01-25	8.450	8.500	8.350	8.450	6.685	1,170,819
2023-01-24	8.650	8.650	8.450	8.450	6.685	2,668,203
2023-01-23	8.950	9.000	8.600	8.650	6.843	3,448,954
2023-01-20	9.000	9.050	8.800	8.900	7.041	1,504,882
2023-01-19	9.100	9.100	9.000	9.100	7.199	966,800
2023-01-18	9.000	9.150	9.000	9.100	7.199	1,606,567
2023-01-17	9.100	9.100	9.000	9.050	7.160	431,072
2023-01-16	9.000	9.200	9.000	9.100	7.199	2,313,152
2023-01-13	9.100	9.300	8.950	9.050	7.160	4,794,148
2023-01-12	8.850	9.150	8.850	9.100	7.199	6,103,976
2023-01-11	8.900	8.950	8.850	8.900	7.041	1,143,506
2023-01-10	8.950	9.000	8.800	8.850	7.001	2,691,071
2023-01-09	9.100	9.100	8.900	8.900	7.041	2,379,870
2023-01-06	9.000	9.150	8.950	8.950	7.081	6,227,518
2023-01-05	8.900	9.100	8.800	8.900	7.041	4,746,222
2023-01-04	8.950	9.000	8.750	8.850	7.001	3,096,570
2023-01-03	8.450	9.000	8.450	8.950	7.081	6,887,680
2022-12-30	8.700	8.700	8.500	8.500	6.725	2,809,325
2022-12-29	8.300	8.700	8.300	8.500	6.725	2,579,551
2022-12-28	8.450	8.450	8.300	8.300	6.566	1,252,572
2022-12-27	8.050	8.450	8.050	8.450	6.685	3,348,801
2022-12-26	7.900	8.050	7.900	8.050	6.369	429,100
2022-12-23	7.950	8.050	7.800	7.900	6.250	733,331
2022-12-22	7.850	8.000	7.850	7.950	6.289	916,862
2022-12-21	8.350	8.400	7.750	7.800	6.171	4,238,333
2022-12-20	8.650	8.650	8.350	8.350	6.606	1,245,284
2022-12-19	8.550	8.650	8.500	8.600	6.804	310,156
2022-12-16	8.500	8.600	8.450	8.500	6.725	800,003
2022-12-15	8.800	8.800	8.500	8.550	6.764	2,669,851
2022-12-14	8.900	8.900	8.750	8.750	6.922	1,493,973
2022-12-13	9.000	9.000	8.800	8.800	6.962	1,894,067
2022-12-09	9.350	9.350	8.900	9.000	7.120	4,289,137
2022-12-08	9.150	9.350	9.150	9.300	7.357	1,018,156
2022-12-07	9.300	9.350	9.150	9.200	7.278	1,097,213
2022-12-06	9.150	9.350	9.150	9.300	7.357	1,101,212
2022-12-02	9.400	9.400	9.150	9.150	7.239	3,090,650
2022-12-01	9.450	9.550	9.350	9.350	7.397	4,632,115
2022-11-30	9.350	9.450	9.250	9.400	7.437	3,224,626
2022-11-29	9.450	9.450	9.200	9.300	7.357	5,252,411
2022-11-28	9.050	9.400	9.000	9.350	7.397	4,808,541
2022-11-25	9.300	9.500	9.050	9.150	7.239	9,848,145
2022-11-24	9.100	9.150	9.000	9.150	7.239	1,400,183
2022-11-23	9.000	9.150	8.900	9.150	7.239	2,045,654
2022-11-22	9.100	9.250	8.850	9.000	7.120	5,128,107
2022-11-21	8.900	9.250	8.900	9.050	7.160	4,482,378
2022-11-18	8.950	9.000	8.850	8.900	7.041	2,629,732
2022-11-17	9.000	9.150	8.750	9.050	7.160	4,702,561
2022-11-16	8.500	9.050	8.450	8.950	7.081	6,362,839
2022-11-15	8.550	8.550	8.350	8.450	6.685	3,567,192
2022-11-14	8.800	8.850	8.250	8.350	6.606	5,969,479
2022-11-11	8.800	8.900	8.750	8.900	7.041	3,467,446
2022-11-10	8.750	8.750	8.700	8.750	6.922	825,858
2022-11-09	8.800	8.850	8.750	8.750	6.922	1,249,240
2022-11-08	8.850	8.950	8.800	8.850	7.001	3,053,817
2022-11-07	8.800	8.800	8.700	8.700	6.883	3,046,770

← NewerPage 16 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.