Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	9.000	9.050	8.950	8.950	6.935	985,000
2022-02-02	9.050	9.100	8.900	9.000	6.973	2,193,500
2022-02-01	9.250	9.250	8.900	8.900	6.896	2,466,100
2022-01-31	8.650	9.150	8.650	9.150	7.090	2,913,400
2022-01-28	8.700	8.700	8.500	8.600	6.663	1,577,200
2022-01-27	8.850	8.850	8.400	8.500	6.586	3,231,700
2022-01-26	8.800	8.950	8.800	8.900	6.896	1,524,400
2022-01-25	8.800	8.950	8.650	8.700	6.741	3,041,200
2022-01-24	9.500	9.550	8.750	8.900	6.896	9,335,600
2022-01-21	9.800	9.800	9.350	9.500	7.361	7,412,700
2022-01-20	10.000	10.100	9.850	9.850	7.632	3,304,800
2022-01-19	10.100	10.200	10.000	10.000	7.748	2,428,800
2022-01-18	10.400	10.400	10.100	10.200	7.903	1,526,500
2022-01-17	10.300	10.400	10.200	10.300	7.981	739,200
2022-01-14	10.300	10.400	10.200	10.300	7.981	839,300
2022-01-13	10.400	10.400	10.100	10.300	7.981	2,357,900
2022-01-12	10.200	10.400	10.200	10.400	8.058	1,494,400
2022-01-11	10.200	10.400	10.100	10.200	7.903	2,775,800
2022-01-10	10.400	10.600	10.300	10.300	7.981	2,115,800
2022-01-07	10.400	10.800	10.300	10.500	8.136	4,500,600
2022-01-06	10.500	10.500	10.300	10.400	8.058	2,468,400
2022-01-05	10.500	10.600	10.300	10.600	8.213	1,408,900
2022-01-04	10.600	10.600	10.400	10.500	8.136	1,470,400
2021-12-30	10.700	10.700	10.500	10.500	8.136	647,100
2021-12-29	10.400	10.800	10.400	10.600	8.213	1,167,700
2021-12-28	10.500	10.500	10.300	10.400	8.058	1,041,900
2021-12-27	10.400	10.500	10.300	10.500	8.136	869,600
2021-12-24	10.500	10.500	10.100	10.300	7.981	3,631,300
2021-12-23	10.600	10.600	10.400	10.400	8.058	1,069,700
2021-12-22	10.500	10.700	10.400	10.500	8.136	599,300
2021-12-21	10.400	10.600	10.400	10.400	8.058	1,144,000
2021-12-20	10.600	10.700	10.400	10.400	8.058	2,171,300
2021-12-17	10.800	10.900	10.700	10.700	8.290	859,300
2021-12-16	11.000	11.000	10.800	10.900	8.445	534,900
2021-12-15	10.900	11.000	10.800	10.900	8.445	615,800
2021-12-14	10.800	11.100	10.700	10.800	8.368	1,353,600
2021-12-13	10.900	10.900	10.700	10.800	8.368	1,001,200
2021-12-09	11.200	11.200	10.900	11.000	8.523	701,200
2021-12-08	10.900	11.400	10.800	11.100	8.600	2,973,800
2021-12-07	10.700	11.100	10.700	10.900	8.445	1,133,800
2021-12-03	10.600	11.000	10.600	10.800	8.368	2,038,900
2021-12-02	10.600	10.700	10.400	10.600	8.213	1,654,000
2021-12-01	10.500	10.700	10.400	10.500	8.136	2,029,600
2021-11-30	10.700	11.200	10.200	10.600	8.213	7,974,000
2021-11-29	11.000	11.200	10.600	10.600	8.213	5,661,200
2021-11-26	11.800	11.800	11.100	11.200	8.678	3,347,100
2021-11-25	11.700	11.800	11.400	11.800	9.143	2,327,400
2021-11-24	11.700	11.800	11.600	11.700	9.065	1,043,700
2021-11-23	11.500	12.200	11.500	11.700	9.065	5,355,800
2021-11-22	11.800	11.900	11.500	11.500	8.910	1,094,800
2021-11-19	11.500	11.800	11.200	11.800	9.143	4,784,200
2021-11-18	11.700	11.800	11.400	11.500	8.910	2,302,400
2021-11-17	11.500	12.000	11.300	11.700	9.065	3,389,600
2021-11-16	11.500	11.600	11.500	11.500	8.910	605,000
2021-11-15	11.700	11.700	11.500	11.500	8.910	666,400
2021-11-12	11.600	11.800	11.600	11.700	9.065	752,300
2021-11-11	12.000	12.000	11.500	11.600	8.988	2,530,500
2021-11-10	11.300	12.200	11.300	12.100	9.375	7,028,900
2021-11-09	11.100	11.300	10.900	11.300	8.755	736,200
2021-11-08	11.000	11.100	10.900	10.900	8.445	663,500

← NewerPage 20 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.