Rojukiss International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.560 | 3.580 | 3.500 | 3.520 | 3.065 | 528,421 |
| 2025-04-18 | 3.580 | 3.600 | 3.500 | 3.560 | 3.100 | 1,512,035 |
| 2025-04-17 | 3.540 | 3.580 | 3.520 | 3.580 | 3.117 | 1,100,412 |
| 2025-04-16 | 3.500 | 3.580 | 3.500 | 3.540 | 3.082 | 705,630 |
| 2025-04-11 | 3.540 | 3.540 | 3.440 | 3.500 | 3.048 | 396,710 |
| 2025-04-10 | 3.500 | 3.600 | 3.500 | 3.540 | 3.082 | 345,830 |
| 2025-04-09 | 3.400 | 3.420 | 3.340 | 3.420 | 2.978 | 346,393 |
| 2025-04-08 | 3.640 | 3.660 | 3.240 | 3.460 | 3.013 | 955,466 |
| 2025-04-04 | 3.860 | 3.860 | 3.740 | 3.760 | 3.274 | 276,652 |
| 2025-04-03 | 3.800 | 3.860 | 3.800 | 3.860 | 3.361 | 109,184 |
| 2025-04-02 | 3.800 | 3.900 | 3.800 | 3.820 | 3.326 | 237,614 |
| 2025-04-01 | 3.800 | 3.840 | 3.780 | 3.800 | 3.309 | 103,126 |
| 2025-03-31 | 3.860 | 3.860 | 3.760 | 3.800 | 3.309 | 253,983 |
| 2025-03-28 | 3.920 | 3.980 | 3.900 | 3.900 | 3.396 | 147,700 |
| 2025-03-27 | 3.980 | 3.980 | 3.940 | 3.940 | 3.431 | 258,313 |
| 2025-03-26 | 3.920 | 4.000 | 3.920 | 4.000 | 3.483 | 185,909 |
| 2025-03-25 | 3.940 | 3.960 | 3.920 | 3.920 | 3.413 | 343,637 |
| 2025-03-24 | 3.920 | 3.960 | 3.920 | 3.960 | 3.448 | 322,615 |
| 2025-03-21 | 3.980 | 3.980 | 3.940 | 3.960 | 3.448 | 474,217 |
| 2025-03-20 | 4.000 | 4.020 | 3.920 | 3.980 | 3.466 | 843,646 |
| 2025-03-19 | 4.000 | 4.020 | 3.980 | 4.000 | 3.483 | 922,037 |
| 2025-03-18 | 3.980 | 4.000 | 3.960 | 4.000 | 3.483 | 344,815 |
| 2025-03-17 | 4.000 | 4.000 | 3.860 | 3.980 | 3.466 | 302,212 |
| 2025-03-14 | 4.000 | 4.000 | 3.920 | 4.000 | 3.483 | 375,403 |
| 2025-03-13 | 4.020 | 4.040 | 4.000 | 4.000 | 3.483 | 445,006 |
| 2025-03-12 | 4.020 | 4.060 | 4.000 | 4.000 | 3.483 | 775,823 |
| 2025-03-11 | 3.920 | 4.040 | 3.900 | 4.040 | 3.518 | 743,353 |
| 2025-03-10 | 4.020 | 4.020 | 3.940 | 3.940 | 3.431 | 966,958 |
| 2025-03-07 | 4.060 | 4.100 | 3.940 | 4.000 | 3.483 | 2,087,740 |
| 2025-03-06 | 4.060 | 4.140 | 4.000 | 4.040 | 3.518 | 2,301,423 |
| 2025-03-05 | 4.000 | 4.080 | 4.000 | 4.020 | 3.500 | 1,046,123 |
| 2025-03-04 | 4.000 | 4.020 | 3.960 | 3.980 | 3.466 | 952,646 |
| 2025-03-03 | 4.020 | 4.100 | 3.960 | 4.000 | 3.483 | 731,301 |
| 2025-02-28 | 4.040 | 4.040 | 3.880 | 4.020 | 3.500 | 760,709 |
| 2025-02-27 | 4.120 | 4.160 | 4.020 | 4.040 | 3.518 | 750,213 |
| 2025-02-26 | 4.040 | 4.260 | 4.040 | 4.100 | 3.570 | 3,110,901 |
| 2025-02-25 | 4.120 | 4.120 | 4.020 | 4.020 | 3.500 | 630,503 |
| 2025-02-24 | 4.120 | 4.180 | 4.060 | 4.180 | 3.640 | 457,038 |
| 2025-02-21 | 4.000 | 4.160 | 4.000 | 4.140 | 3.605 | 889,220 |
| 2025-02-20 | 4.000 | 4.060 | 3.960 | 4.000 | 3.483 | 466,821 |
| 2025-02-19 | 3.900 | 4.080 | 3.840 | 4.040 | 3.518 | 1,048,604 |
| 2025-02-18 | 3.700 | 3.900 | 3.680 | 3.900 | 3.396 | 1,194,410 |
| 2025-02-17 | 3.720 | 3.740 | 3.640 | 3.720 | 3.239 | 222,221 |
| 2025-02-14 | 3.780 | 3.780 | 3.660 | 3.740 | 3.257 | 284,245 |
| 2025-02-13 | 3.720 | 3.840 | 3.700 | 3.740 | 3.257 | 561,510 |
| 2025-02-11 | 3.660 | 3.780 | 3.620 | 3.760 | 3.274 | 496,104 |
| 2025-02-10 | 3.600 | 3.720 | 3.500 | 3.680 | 3.204 | 342,850 |
| 2025-02-07 | 3.460 | 3.560 | 3.440 | 3.540 | 3.082 | 431,712 |
| 2025-02-06 | 3.660 | 3.660 | 3.460 | 3.500 | 3.048 | 947,415 |
| 2025-02-05 | 3.720 | 3.800 | 3.640 | 3.680 | 3.204 | 536,315 |
| 2025-02-04 | 3.840 | 3.840 | 3.660 | 3.720 | 3.239 | 823,510 |
| 2025-02-03 | 3.820 | 3.860 | 3.720 | 3.820 | 3.326 | 1,001,077 |
| 2025-01-31 | 4.000 | 4.000 | 3.920 | 3.960 | 3.448 | 437,234 |
| 2025-01-30 | 4.000 | 4.000 | 3.940 | 4.000 | 3.483 | 477,668 |
| 2025-01-29 | 4.000 | 4.040 | 4.000 | 4.000 | 3.483 | 225,203 |
| 2025-01-28 | 4.000 | 4.020 | 3.980 | 4.000 | 3.483 | 187,557 |
| 2025-01-27 | 4.040 | 4.040 | 4.000 | 4.000 | 3.483 | 259,810 |
| 2025-01-24 | 4.060 | 4.080 | 4.000 | 4.020 | 3.500 | 1,076,768 |
| 2025-01-23 | 4.040 | 4.100 | 4.040 | 4.040 | 3.518 | 686,716 |
| 2025-01-22 | 3.940 | 4.080 | 3.940 | 4.040 | 3.518 | 629,328 |
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.