Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	6.850	6.900	6.700	6.850	5.375	582,617
2022-08-05	6.800	6.850	6.750	6.800	5.335	200,042
2022-08-04	6.700	6.900	6.650	6.800	5.335	590,193
2022-08-03	6.550	6.800	6.500	6.700	5.257	443,902
2022-08-02	6.600	6.650	6.550	6.550	5.139	110,192
2022-08-01	6.500	6.650	6.500	6.600	5.178	262,659
2022-07-27	6.550	6.600	6.450	6.550	5.139	198,240
2022-07-26	6.700	6.700	6.500	6.550	5.139	374,197
2022-07-25	6.350	6.700	6.350	6.650	5.218	845,619
2022-07-22	6.350	6.400	6.300	6.350	4.982	152,114
2022-07-21	6.150	6.300	6.150	6.300	4.943	98,700
2022-07-20	6.250	6.300	6.000	6.150	4.825	544,911
2022-07-19	6.300	6.300	6.150	6.250	4.904	152,137
2022-07-18	6.100	6.250	6.100	6.200	4.865	186,779
2022-07-15	6.150	6.200	6.050	6.200	4.865	287,391
2022-07-14	6.200	6.250	6.150	6.150	4.825	195,030
2022-07-12	6.100	6.300	6.100	6.200	4.865	207,002
2022-07-11	6.200	6.250	6.150	6.200	4.865	271,029
2022-07-08	6.450	6.450	6.250	6.250	4.904	438,127
2022-07-07	6.200	6.350	6.000	6.300	4.943	683,495
2022-07-06	6.100	6.250	6.050	6.150	4.825	667,503
2022-07-05	6.650	6.700	6.100	6.100	4.786	3,199,157
2022-07-04	7.100	7.100	6.650	6.650	5.218	2,197,095
2022-07-01	7.150	7.250	7.050	7.100	5.571	833,649
2022-06-30	7.250	7.250	7.150	7.150	5.610	506,217
2022-06-29	7.250	7.300	7.200	7.250	5.688	424,141
2022-06-28	7.450	7.450	7.200	7.200	5.649	1,042,511
2022-06-27	7.250	7.450	7.250	7.450	5.845	749,901
2022-06-24	7.200	7.300	7.150	7.200	5.649	441,462
2022-06-23	7.250	7.350	7.100	7.100	5.571	698,801
2022-06-22	7.450	7.450	7.200	7.200	5.649	918,130
2022-06-21	7.250	7.500	7.250	7.450	5.845	688,461
2022-06-20	7.200	7.300	7.100	7.250	5.688	441,696
2022-06-17	7.150	7.300	7.000	7.150	5.610	858,906
2022-06-16	7.350	7.400	7.100	7.200	5.649	1,326,039
2022-06-15	7.400	7.400	7.250	7.300	5.728	556,062
2022-06-14	7.300	7.400	7.200	7.350	5.767	915,514
2022-06-13	7.550	7.550	7.300	7.350	5.767	1,259,436
2022-06-10	7.650	7.650	7.550	7.550	5.924	430,100
2022-06-09	7.700	7.750	7.650	7.650	6.002	394,215
2022-06-08	7.650	7.750	7.600	7.650	6.002	613,400
2022-06-07	7.950	7.950	7.650	7.650	6.002	803,274
2022-06-06	7.850	7.950	7.850	7.900	6.198	636,353
2022-06-02	7.900	7.950	7.850	7.850	6.159	513,197
2022-06-01	7.900	8.000	7.800	7.850	6.159	1,047,523
2022-05-31	8.150	8.150	7.800	7.850	6.159	1,417,827
2022-05-30	8.000	8.150	7.900	8.050	6.316	1,775,261
2022-05-27	7.900	8.050	7.850	7.900	6.198	1,715,120
2022-05-26	7.850	7.850	7.700	7.800	6.120	769,806
2022-05-25	7.550	7.850	7.550	7.750	6.081	2,070,108
2022-05-24	7.650	7.800	7.450	7.450	5.845	1,118,464
2022-05-23	7.650	7.650	7.450	7.600	5.963	606,550
2022-05-20	7.450	7.600	7.350	7.550	5.924	1,311,400
2022-05-19	7.200	7.400	7.200	7.350	5.767	1,398,500
2022-05-18	7.300	7.450	7.150	7.350	5.767	2,416,900
2022-05-17	7.200	7.400	7.100	7.150	5.610	4,483,000
2022-05-13	7.400	7.750	7.400	7.500	5.885	1,142,600
2022-05-12	7.900	7.900	7.400	7.400	5.806	3,736,600
2022-05-11	7.750	7.900	7.700	7.900	6.198	1,358,600
2022-05-10	7.400	7.800	7.350	7.750	6.081	1,078,400

← NewerPage 18 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.