Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.750	7.750	7.450	7.450	5.845	1,499,500
2022-05-06	7.450	7.800	7.450	7.750	6.081	2,421,200
2022-05-05	8.050	8.250	7.800	7.800	6.120	2,059,200
2022-05-03	8.450	8.450	8.000	8.000	6.277	3,129,500
2022-04-29	8.650	8.650	8.400	8.500	6.586	1,089,500
2022-04-28	8.300	8.650	8.300	8.600	6.663	1,362,300
2022-04-27	8.450	8.650	8.250	8.400	6.508	4,159,900
2022-04-26	9.550	9.600	8.600	8.600	6.663	8,212,900
2022-04-25	9.450	9.700	9.250	9.500	7.361	5,947,200
2022-04-22	9.150	9.800	9.100	9.600	7.438	12,524,400
2022-04-21	9.250	9.250	9.050	9.100	7.051	4,725,100
2022-04-20	8.850	9.300	8.850	9.250	7.167	13,214,300
2022-04-19	8.550	8.900	8.450	8.750	6.780	8,130,200
2022-04-18	8.650	8.700	8.500	8.500	6.586	3,780,800
2022-04-12	8.050	8.600	7.950	8.450	6.547	10,735,400
2022-04-11	8.100	8.300	8.050	8.100	6.276	1,911,800
2022-04-08	8.450	8.500	8.100	8.100	6.276	5,292,300
2022-04-07	7.800	8.600	7.700	8.400	6.508	19,425,301
2022-04-05	7.400	7.900	7.350	7.850	6.082	9,413,400
2022-04-04	7.400	7.450	7.350	7.350	5.695	915,200
2022-04-01	7.500	7.500	7.300	7.400	5.734	2,316,200
2022-03-31	7.550	7.550	7.450	7.450	5.772	822,500
2022-03-30	7.550	7.600	7.350	7.500	5.811	2,793,000
2022-03-29	7.350	7.650	7.350	7.500	5.811	3,337,700
2022-03-28	7.300	7.350	7.250	7.300	5.656	933,200
2022-03-25	7.250	7.350	7.250	7.250	5.617	1,259,100
2022-03-24	7.350	7.350	7.200	7.250	5.617	1,464,698
2022-03-23	7.400	7.450	7.300	7.350	5.695	1,164,072
2022-03-22	7.400	7.450	7.300	7.400	5.734	756,900
2022-03-21	7.450	7.550	7.400	7.400	5.734	1,565,200
2022-03-18	7.500	7.550	7.450	7.500	5.811	1,075,000
2022-03-17	7.550	7.650	7.500	7.500	5.811	1,912,400
2022-03-16	7.450	7.600	7.450	7.600	5.889	1,034,900
2022-03-15	7.550	7.650	7.450	7.450	5.772	1,087,600
2022-03-14	7.550	7.600	7.450	7.550	5.850	832,900
2022-03-11	7.450	7.650	7.450	7.600	5.889	802,400
2022-03-10	7.550	7.850	7.450	7.550	5.850	1,887,500
2022-03-09	7.250	7.550	7.200	7.550	5.850	1,087,400
2022-03-08	7.300	7.500	7.000	7.200	5.579	2,771,700
2022-03-07	7.750	7.750	7.300	7.300	5.656	3,800,100
2022-03-04	8.000	8.000	7.800	7.800	6.044	2,663,200
2022-03-03	8.100	8.150	8.000	8.000	6.198	1,786,000
2022-03-02	8.200	8.250	8.050	8.050	6.237	2,259,000
2022-03-01	8.300	8.350	8.150	8.200	6.353	2,152,400
2022-02-28	8.300	8.300	8.150	8.200	6.353	1,166,600
2022-02-25	8.200	8.350	8.150	8.350	6.470	1,224,900
2022-02-24	8.650	8.650	8.150	8.200	6.353	7,825,900
2022-02-23	8.750	8.800	8.650	8.750	6.780	829,700
2022-02-22	8.650	8.800	8.600	8.750	6.780	1,251,200
2022-02-21	8.750	8.800	8.700	8.700	6.741	1,192,200
2022-02-18	8.950	8.950	8.700	8.700	6.741	3,247,100
2022-02-17	8.950	9.000	8.900	8.900	6.896	1,823,900
2022-02-15	8.950	9.000	8.900	8.950	6.935	807,400
2022-02-14	9.000	9.050	8.900	9.000	6.973	992,200
2022-02-11	9.100	9.100	9.000	9.050	7.012	866,800
2022-02-10	9.300	9.350	9.100	9.100	7.051	2,403,400
2022-02-09	9.050	9.350	8.950	9.350	7.244	3,475,000
2022-02-08	8.950	9.100	8.950	8.950	6.935	1,493,300
2022-02-07	8.950	9.100	8.950	8.950	6.935	1,774,500
2022-02-04	8.950	9.150	8.950	8.950	6.935	2,740,500

← NewerPage 19 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.