Rojukiss International Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.580	2.600	2.540	2.580	2.410	485,318
2025-10-17	2.620	2.620	2.580	2.580	2.410	583,109
2025-10-16	2.600	2.640	2.580	2.620	2.447	340,344
2025-10-15	2.580	2.640	2.560	2.580	2.410	715,509
2025-10-14	2.660	2.660	2.580	2.580	2.410	1,099,396
2025-10-10	2.700	2.700	2.640	2.640	2.466	469,351
2025-10-09	2.700	2.700	2.660	2.680	2.503	371,440
2025-10-08	2.700	2.700	2.660	2.700	2.522	268,358
2025-10-07	2.660	2.700	2.640	2.680	2.503	454,114
2025-10-06	2.660	2.700	2.620	2.660	2.484	926,848
2025-10-03	2.720	2.720	2.660	2.660	2.484	1,106,291
2025-10-02	2.680	2.720	2.660	2.700	2.522	640,021
2025-10-01	2.780	2.780	2.700	2.700	2.522	917,137
2025-09-30	2.800	2.800	2.740	2.760	2.578	2,396,552
2025-09-29	2.840	2.860	2.780	2.780	2.596	1,037,155
2025-09-26	2.860	2.880	2.820	2.820	2.634	1,111,570
2025-09-25	2.860	2.880	2.800	2.820	2.634	1,036,407
2025-09-24	2.820	2.880	2.800	2.840	2.652	1,124,422
2025-09-23	2.860	2.880	2.780	2.780	2.596	3,295,232
2025-09-22	2.940	2.960	2.860	2.860	2.671	2,562,717
2025-09-19	2.980	3.040	2.940	2.940	2.746	1,389,621
2025-09-18	3.040	3.040	2.960	2.980	2.783	1,953,220
2025-09-17	3.000	3.080	3.000	3.040	2.839	1,731,060
2025-09-16	2.980	3.040	2.940	3.000	2.802	1,858,472
2025-09-15	3.020	3.020	2.960	2.980	2.783	985,640
2025-09-12	2.960	3.040	2.940	3.020	2.820	2,285,371
2025-09-11	2.940	3.000	2.900	2.960	2.764	2,715,157
2025-09-10	3.100	3.100	2.860	2.900	2.708	11,196,250
2025-09-09	3.120	3.120	3.020	3.100	2.895	4,523,771
2025-09-08	2.960	3.100	2.940	3.080	2.876	7,673,154
2025-09-05	2.920	2.960	2.900	2.920	2.727	5,550,879
2025-09-04	2.900	2.920	2.880	2.900	2.708	2,303,589
2025-09-03	2.880	2.920	2.860	2.900	2.708	5,009,641
2025-09-02	2.860	2.900	2.840	2.880	2.690	1,270,125
2025-09-01	2.860	2.860	2.800	2.860	2.671	1,466,936
2025-08-29	2.880	2.900	2.840	2.860	2.671	1,298,699
2025-08-28	2.800	2.900	2.780	2.880	2.690	2,435,507
2025-08-27	2.820	2.840	2.780	2.800	2.615	1,606,058
2025-08-26	2.900	2.940	2.880	2.880	2.596	3,619,119
2025-08-25	2.900	2.920	2.880	2.920	2.632	1,978,414
2025-08-22	2.900	2.940	2.900	2.900	2.614	3,637,569
2025-08-21	2.920	2.920	2.880	2.920	2.632	1,733,930
2025-08-20	2.880	2.940	2.880	2.920	2.632	2,427,061
2025-08-19	2.900	2.920	2.860	2.860	2.578	1,544,400
2025-08-18	2.880	2.920	2.860	2.900	2.614	3,395,327
2025-08-15	2.900	2.900	2.860	2.860	2.578	519,065
2025-08-14	2.880	2.940	2.860	2.900	2.614	6,057,271
2025-08-13	2.920	2.920	2.860	2.860	2.578	1,606,438
2025-08-08	2.920	2.940	2.900	2.920	2.632	1,715,887
2025-08-07	2.920	2.960	2.900	2.940	2.650	3,808,252
2025-08-06	2.940	2.940	2.900	2.920	2.632	3,780,801
2025-08-05	2.900	2.960	2.880	2.920	2.632	1,658,773
2025-08-04	2.900	2.920	2.840	2.880	2.596	1,429,213
2025-08-01	2.940	3.000	2.900	2.900	2.614	1,579,314
2025-07-31	2.980	3.000	2.880	2.940	2.650	2,757,834
2025-07-30	2.960	3.020	2.960	3.000	2.704	2,226,724
2025-07-29	3.000	3.020	2.960	2.960	2.668	1,343,608
2025-07-25	3.000	3.020	2.980	2.980	2.686	573,662
2025-07-24	3.060	3.080	2.960	2.980	2.686	3,325,256
2025-07-23	3.000	3.060	2.960	3.060	2.759	2,513,095

← NewerPage 5 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.