Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.460	3.500	3.440	3.500	3.438	588,651
2026-07-17	3.480	3.480	3.420	3.480	3.419	1,359,734
2026-07-16	3.500	3.540	3.380	3.440	3.379	3,890,770
2026-07-15	3.600	3.600	3.500	3.540	3.478	1,283,323
2026-07-14	3.580	3.620	3.560	3.600	3.537	565,462
2026-07-13	3.620	3.640	3.580	3.620	3.556	158,403
2026-07-10	3.640	3.680	3.520	3.580	3.517	1,316,326
2026-07-09	3.560	3.640	3.540	3.640	3.576	375,301
2026-07-08	3.720	3.720	3.560	3.560	3.497	912,766
2026-07-07	3.700	3.720	3.660	3.700	3.635	185,306
2026-07-06	3.700	3.760	3.680	3.680	3.615	360,501
2026-07-03	3.680	3.740	3.660	3.680	3.615	271,402
2026-07-02	3.660	3.740	3.580	3.660	3.595	395,500
2026-07-01	3.800	3.800	3.680	3.680	3.615	535,452
2026-06-30	3.620	3.800	3.580	3.720	3.654	1,670,198
2026-06-29	3.500	3.520	3.460	3.500	3.438	110,926
2026-06-26	3.520	3.520	3.480	3.480	3.419	171,182
2026-06-25	3.540	3.560	3.500	3.520	3.458	174,924
2026-06-24	3.540	3.580	3.500	3.560	3.497	117,437
2026-06-23	3.640	3.640	3.500	3.560	3.497	708,415
2026-06-22	3.560	3.640	3.560	3.600	3.537	153,325
2026-06-19	3.600	3.640	3.540	3.580	3.517	206,214
2026-06-18	3.600	3.680	3.600	3.600	3.537	253,128
2026-06-17	3.560	3.640	3.500	3.640	3.576	726,906
2026-06-16	3.460	3.580	3.440	3.560	3.497	932,704
2026-06-15	3.420	3.500	3.400	3.420	3.360	1,832,114
2026-06-12	3.400	3.440	3.380	3.420	3.360	334,980
2026-06-11	3.400	3.420	3.380	3.400	3.340	238,408
2026-06-10	3.400	3.420	3.360	3.400	3.340	645,713
2026-06-09	3.360	3.420	3.340	3.380	3.320	485,250
2026-06-08	3.380	3.400	3.300	3.360	3.301	541,504
2026-06-05	3.360	3.400	3.360	3.360	3.301	535,969
2026-06-04	3.400	3.400	3.340	3.380	3.320	477,741
2026-06-02	3.380	3.380	3.340	3.380	3.320	363,011
2026-05-29	3.420	3.440	3.340	3.400	3.340	728,525
2026-05-28	3.360	3.420	3.320	3.400	3.340	579,803
2026-05-27	3.400	3.400	3.300	3.340	3.281	902,505
2026-05-26	3.360	3.420	3.360	3.400	3.340	603,773
2026-05-25	3.360	3.420	3.320	3.420	3.311	967,288
2026-05-22	3.300	3.460	3.300	3.380	3.272	1,343,703
2026-05-21	3.320	3.380	3.300	3.360	3.252	643,249
2026-05-20	3.280	3.320	3.260	3.320	3.214	562,407
2026-05-19	3.280	3.300	3.240	3.280	3.175	1,201,572
2026-05-18	3.240	3.280	3.240	3.260	3.156	599,812
2026-05-15	3.180	3.280	3.180	3.240	3.136	1,438,261
2026-05-14	3.060	3.280	3.060	3.160	3.059	3,534,629
2026-05-13	2.880	2.900	2.880	2.900	2.807	325,597
2026-05-12	2.880	2.900	2.860	2.880	2.788	207,151
2026-05-11	2.880	2.900	2.840	2.860	2.769	427,450
2026-05-08	2.860	2.900	2.840	2.880	2.788	385,563
2026-05-07	2.900	2.920	2.840	2.900	2.807	683,676
2026-05-06	2.800	2.880	2.780	2.880	2.788	892,375
2026-05-05	2.760	2.780	2.760	2.780	2.691	295,567
2026-04-30	2.780	2.800	2.740	2.760	2.672	389,343
2026-04-29	2.820	2.860	2.800	2.840	2.652	972,992
2026-04-28	2.840	2.840	2.780	2.800	2.615	290,579
2026-04-27	2.840	2.840	2.780	2.820	2.634	555,738
2026-04-24	2.780	2.860	2.740	2.800	2.615	1,072,324
2026-04-23	2.780	2.820	2.680	2.760	2.578	1,366,653
2026-04-22	3.060	3.060	2.620	2.740	2.559	12,724,880

← NewerPage 2 of 21 · 1,215 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.