Rojukiss International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.880 | 3.940 | 3.860 | 3.940 | 3.431 | 233,703 |
| 2025-01-20 | 3.820 | 3.900 | 3.820 | 3.880 | 3.379 | 202,210 |
| 2025-01-17 | 3.920 | 3.920 | 3.800 | 3.820 | 3.326 | 911,877 |
| 2025-01-16 | 4.000 | 4.000 | 3.920 | 3.940 | 3.431 | 135,302 |
| 2025-01-15 | 3.980 | 4.000 | 3.920 | 3.940 | 3.431 | 379,187 |
| 2025-01-14 | 4.100 | 4.100 | 3.980 | 3.980 | 3.466 | 1,060,993 |
| 2025-01-13 | 4.180 | 4.180 | 4.020 | 4.060 | 3.535 | 972,862 |
| 2025-01-10 | 4.260 | 4.280 | 4.060 | 4.200 | 3.657 | 1,079,928 |
| 2025-01-09 | 4.420 | 4.420 | 4.220 | 4.240 | 3.692 | 2,151,830 |
| 2025-01-08 | 4.200 | 4.560 | 4.200 | 4.400 | 3.831 | 5,696,733 |
| 2025-01-07 | 4.080 | 4.180 | 4.080 | 4.160 | 3.622 | 569,365 |
| 2025-01-06 | 4.060 | 4.120 | 4.020 | 4.060 | 3.535 | 720,707 |
| 2025-01-03 | 4.020 | 4.040 | 4.000 | 4.040 | 3.518 | 207,002 |
| 2025-01-02 | 4.020 | 4.040 | 3.980 | 4.020 | 3.500 | 259,700 |
| 2024-12-30 | 3.980 | 4.020 | 3.980 | 4.020 | 3.500 | 110,801 |
| 2024-12-27 | 4.000 | 4.020 | 3.960 | 4.000 | 3.483 | 270,447 |
| 2024-12-26 | 4.020 | 4.040 | 3.940 | 3.960 | 3.448 | 669,792 |
| 2024-12-25 | 4.060 | 4.100 | 4.020 | 4.020 | 3.500 | 437,815 |
| 2024-12-24 | 3.940 | 4.040 | 3.920 | 4.040 | 3.518 | 558,242 |
| 2024-12-23 | 3.880 | 3.960 | 3.820 | 3.960 | 3.448 | 558,639 |
| 2024-12-20 | 4.020 | 4.020 | 3.820 | 3.860 | 3.361 | 534,133 |
| 2024-12-19 | 4.040 | 4.120 | 3.960 | 3.960 | 3.448 | 980,501 |
| 2024-12-18 | 4.040 | 4.140 | 4.000 | 4.080 | 3.553 | 687,243 |
| 2024-12-17 | 4.300 | 4.300 | 3.980 | 4.040 | 3.518 | 2,807,820 |
| 2024-12-16 | 4.320 | 4.360 | 4.240 | 4.280 | 3.727 | 795,043 |
| 2024-12-13 | 4.440 | 4.560 | 4.440 | 4.480 | 3.770 | 1,928,420 |
| 2024-12-12 | 4.520 | 4.520 | 4.440 | 4.440 | 3.737 | 2,225,084 |
| 2024-12-11 | 4.660 | 4.680 | 4.500 | 4.500 | 3.787 | 2,773,946 |
| 2024-12-09 | 4.680 | 4.700 | 4.640 | 4.660 | 3.922 | 898,805 |
| 2024-12-06 | 4.700 | 4.720 | 4.640 | 4.660 | 3.922 | 1,481,302 |
| 2024-12-04 | 4.640 | 4.700 | 4.640 | 4.680 | 3.939 | 983,706 |
| 2024-12-03 | 4.720 | 4.760 | 4.520 | 4.580 | 3.855 | 2,615,210 |
| 2024-12-02 | 4.760 | 4.820 | 4.720 | 4.740 | 3.989 | 1,672,168 |
| 2024-11-29 | 4.740 | 4.800 | 4.740 | 4.740 | 3.989 | 1,063,305 |
| 2024-11-28 | 4.640 | 4.780 | 4.640 | 4.720 | 3.972 | 634,003 |
| 2024-11-27 | 4.660 | 4.660 | 4.440 | 4.640 | 3.905 | 1,288,815 |
| 2024-11-26 | 4.720 | 4.760 | 4.640 | 4.660 | 3.922 | 314,505 |
| 2024-11-25 | 4.700 | 4.760 | 4.700 | 4.720 | 3.972 | 204,225 |
| 2024-11-22 | 4.700 | 4.720 | 4.640 | 4.700 | 3.956 | 529,800 |
| 2024-11-21 | 4.740 | 4.780 | 4.680 | 4.720 | 3.972 | 276,604 |
| 2024-11-20 | 4.800 | 4.800 | 4.640 | 4.740 | 3.989 | 814,305 |
| 2024-11-19 | 4.820 | 4.820 | 4.780 | 4.800 | 4.040 | 574,516 |
| 2024-11-18 | 4.800 | 4.840 | 4.760 | 4.780 | 4.023 | 343,101 |
| 2024-11-15 | 4.820 | 4.860 | 4.740 | 4.780 | 4.023 | 1,296,813 |
| 2024-11-14 | 4.700 | 4.880 | 4.700 | 4.800 | 4.040 | 964,401 |
| 2024-11-13 | 4.900 | 4.980 | 4.640 | 4.700 | 3.956 | 4,352,533 |
| 2024-11-12 | 4.400 | 4.420 | 4.300 | 4.340 | 3.653 | 806,715 |
| 2024-11-11 | 4.380 | 4.400 | 4.320 | 4.400 | 3.703 | 270,100 |
| 2024-11-08 | 4.240 | 4.360 | 4.240 | 4.360 | 3.669 | 170,355 |
| 2024-11-07 | 4.420 | 4.440 | 4.220 | 4.220 | 3.552 | 1,199,041 |
| 2024-11-06 | 4.520 | 4.520 | 4.420 | 4.420 | 3.720 | 315,816 |
| 2024-11-05 | 4.480 | 4.520 | 4.480 | 4.520 | 3.804 | 243,400 |
| 2024-11-04 | 4.560 | 4.560 | 4.460 | 4.500 | 3.787 | 595,508 |
| 2024-11-01 | 4.520 | 4.760 | 4.500 | 4.560 | 3.838 | 1,196,498 |
| 2024-10-31 | 4.480 | 4.540 | 4.480 | 4.520 | 3.804 | 246,886 |
| 2024-10-30 | 4.500 | 4.540 | 4.480 | 4.500 | 3.787 | 195,213 |
| 2024-10-29 | 4.520 | 4.540 | 4.480 | 4.520 | 3.804 | 226,206 |
| 2024-10-28 | 4.580 | 4.580 | 4.480 | 4.520 | 3.804 | 379,902 |
| 2024-10-25 | 4.620 | 4.620 | 4.500 | 4.540 | 3.821 | 713,819 |
| 2024-10-24 | 4.560 | 4.640 | 4.560 | 4.620 | 3.888 | 487,406 |
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.