Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	8.700	8.900	8.600	8.750	6.922	4,432,452
2022-11-03	8.850	8.900	8.600	8.650	6.843	9,211,635
2022-11-02	9.950	10.000	8.600	8.600	6.804	25,127,029
2022-11-01	9.850	10.300	9.800	9.950	7.872	7,998,822
2022-10-31	9.900	10.100	9.750	9.850	7.793	3,231,699
2022-10-28	9.950	10.100	9.700	9.800	7.753	3,756,721
2022-10-27	9.950	9.950	9.800	9.900	7.832	2,306,620
2022-10-26	10.000	10.000	9.500	9.950	7.872	7,895,102
2022-10-25	10.100	10.400	10.000	10.000	7.911	6,980,001
2022-10-21	9.950	10.100	9.850	10.000	7.911	2,984,968
2022-10-20	9.350	10.200	9.300	10.000	7.911	11,202,690
2022-10-19	9.550	9.550	9.200	9.400	7.437	3,682,451
2022-10-18	9.650	9.700	9.400	9.550	7.555	6,948,387
2022-10-17	9.150	9.600	9.100	9.550	7.555	7,274,288
2022-10-12	9.100	9.150	8.950	9.150	7.239	5,082,012
2022-10-11	8.950	9.150	8.800	9.050	7.160	7,257,119
2022-10-10	9.050	9.150	8.900	8.900	7.041	4,344,837
2022-10-07	9.550	9.750	9.200	9.200	7.278	17,400,811
2022-10-06	8.800	9.050	8.800	9.050	7.160	1,166,420
2022-10-05	9.100	9.350	8.750	8.850	7.001	5,976,392
2022-10-04	8.600	9.250	8.550	9.100	7.199	6,275,238
2022-10-03	8.800	8.850	8.400	8.400	6.645	2,057,874
2022-09-30	8.700	8.850	8.600	8.700	6.883	1,809,282
2022-09-29	8.800	9.400	8.400	8.800	6.962	16,040,930
2022-09-28	8.400	8.850	8.400	8.800	6.962	6,292,445
2022-09-27	8.700	8.750	8.300	8.450	6.685	10,281,450
2022-09-26	9.450	9.650	8.600	8.600	6.804	20,123,330
2022-09-23	8.700	9.800	8.700	9.650	7.634	20,689,109
2022-09-22	8.450	8.600	8.350	8.500	6.725	2,158,037
2022-09-21	8.500	8.550	8.300	8.400	6.645	1,307,035
2022-09-20	8.300	8.800	8.300	8.500	6.725	3,671,614
2022-09-19	8.400	8.450	8.250	8.250	6.527	1,380,001
2022-09-16	8.750	8.750	8.400	8.500	6.725	2,480,050
2022-09-15	8.650	8.800	8.600	8.800	6.962	4,698,609
2022-09-14	8.150	8.600	8.050	8.600	6.804	3,167,863
2022-09-13	8.150	8.400	8.100	8.300	6.566	4,577,375
2022-09-12	8.150	8.250	8.100	8.150	6.448	2,309,701
2022-09-09	7.950	8.250	7.900	8.150	6.448	4,613,147
2022-09-08	7.550	8.000	7.500	8.000	6.329	5,421,718
2022-09-07	7.650	7.650	7.450	7.500	5.933	827,255
2022-09-06	7.750	7.750	7.550	7.650	6.052	1,340,699
2022-09-05	7.600	7.750	7.500	7.650	6.052	2,389,124
2022-09-02	7.150	7.650	7.150	7.600	6.013	3,118,410
2022-09-01	7.250	7.350	7.100	7.100	5.617	705,519
2022-08-31	7.500	7.600	7.250	7.250	5.736	1,719,750
2022-08-30	7.200	7.600	7.150	7.550	5.973	2,276,054
2022-08-29	7.100	7.200	7.050	7.200	5.696	756,095
2022-08-26	6.900	7.500	6.900	7.300	5.728	2,653,934
2022-08-25	6.900	7.050	6.900	7.000	5.492	191,126
2022-08-24	6.900	6.950	6.850	6.900	5.414	228,920
2022-08-23	6.800	6.950	6.750	6.900	5.414	277,301
2022-08-22	7.000	7.000	6.750	6.850	5.375	701,721
2022-08-19	7.050	7.300	7.000	7.000	5.492	1,879,730
2022-08-18	6.650	6.950	6.650	6.950	5.453	698,146
2022-08-17	6.550	6.700	6.550	6.650	5.218	479,813
2022-08-16	6.650	6.750	6.500	6.550	5.139	617,550
2022-08-15	6.700	6.850	6.650	6.700	5.257	246,404
2022-08-11	6.800	6.800	6.650	6.700	5.257	174,170
2022-08-10	6.950	6.950	6.700	6.700	5.257	366,611
2022-08-09	6.800	6.950	6.800	6.900	5.414	147,901

← NewerPage 17 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.