Rojukiss International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 4.680 | 4.720 | 4.580 | 4.580 | 3.855 | 1,274,319 |
| 2024-10-21 | 4.740 | 4.780 | 4.700 | 4.740 | 3.989 | 360,029 |
| 2024-10-18 | 4.860 | 4.860 | 4.740 | 4.780 | 4.023 | 150,201 |
| 2024-10-17 | 4.740 | 4.840 | 4.740 | 4.800 | 4.040 | 173,701 |
| 2024-10-16 | 4.660 | 4.840 | 4.660 | 4.720 | 3.972 | 846,917 |
| 2024-10-15 | 4.820 | 4.840 | 4.660 | 4.660 | 3.922 | 1,720,406 |
| 2024-10-11 | 4.980 | 4.980 | 4.800 | 4.800 | 4.040 | 775,808 |
| 2024-10-10 | 4.940 | 5.050 | 4.940 | 4.940 | 4.158 | 4,131,032 |
| 2024-10-09 | 5.000 | 5.000 | 4.920 | 4.940 | 4.158 | 651,854 |
| 2024-10-08 | 4.920 | 5.050 | 4.920 | 4.980 | 4.191 | 592,406 |
| 2024-10-07 | 5.000 | 5.000 | 4.920 | 4.940 | 4.158 | 1,031,222 |
| 2024-10-04 | 4.860 | 5.000 | 4.720 | 5.000 | 4.208 | 1,336,705 |
| 2024-10-03 | 4.860 | 4.980 | 4.860 | 4.860 | 4.090 | 1,639,332 |
| 2024-10-02 | 4.780 | 4.880 | 4.780 | 4.860 | 4.090 | 612,205 |
| 2024-10-01 | 4.800 | 4.840 | 4.760 | 4.780 | 4.023 | 1,073,806 |
| 2024-09-30 | 4.860 | 4.860 | 4.700 | 4.780 | 4.023 | 1,226,007 |
| 2024-09-27 | 4.840 | 4.900 | 4.800 | 4.860 | 4.090 | 320,772 |
| 2024-09-26 | 4.960 | 4.960 | 4.780 | 4.820 | 4.057 | 1,171,888 |
| 2024-09-25 | 5.000 | 5.000 | 4.860 | 4.920 | 4.141 | 850,740 |
| 2024-09-24 | 5.000 | 5.000 | 4.960 | 5.000 | 4.208 | 933,202 |
| 2024-09-23 | 5.000 | 5.000 | 4.960 | 5.000 | 4.208 | 695,308 |
| 2024-09-20 | 5.000 | 5.050 | 4.980 | 5.000 | 4.208 | 698,600 |
| 2024-09-19 | 5.000 | 5.050 | 4.980 | 5.000 | 4.208 | 2,436,603 |
| 2024-09-18 | 5.100 | 5.100 | 4.980 | 4.980 | 4.191 | 1,495,118 |
| 2024-09-17 | 5.150 | 5.150 | 5.000 | 5.100 | 4.292 | 1,366,661 |
| 2024-09-16 | 5.300 | 5.300 | 5.150 | 5.150 | 4.334 | 846,790 |
| 2024-09-13 | 4.980 | 5.200 | 4.980 | 5.200 | 4.376 | 1,760,333 |
| 2024-09-12 | 5.050 | 5.050 | 4.980 | 4.980 | 4.191 | 139,610 |
| 2024-09-11 | 5.100 | 5.100 | 4.960 | 5.050 | 4.250 | 723,182 |
| 2024-09-10 | 5.050 | 5.100 | 5.000 | 5.100 | 4.292 | 991,186 |
| 2024-09-09 | 4.920 | 5.050 | 4.920 | 5.050 | 4.250 | 661,459 |
| 2024-09-06 | 4.940 | 4.960 | 4.900 | 4.920 | 4.141 | 591,202 |
| 2024-09-05 | 4.900 | 5.000 | 4.840 | 4.920 | 4.141 | 760,572 |
| 2024-09-04 | 4.920 | 4.980 | 4.820 | 4.840 | 4.073 | 1,246,756 |
| 2024-09-03 | 5.000 | 5.050 | 4.920 | 4.920 | 4.141 | 959,527 |
| 2024-09-02 | 4.700 | 5.000 | 4.700 | 5.000 | 4.208 | 1,917,863 |
| 2024-08-30 | 4.520 | 4.680 | 4.520 | 4.660 | 3.922 | 785,314 |
| 2024-08-29 | 4.560 | 4.580 | 4.520 | 4.520 | 3.804 | 475,323 |
| 2024-08-28 | 4.500 | 4.520 | 4.420 | 4.520 | 3.804 | 530,346 |
| 2024-08-27 | 4.580 | 4.580 | 4.540 | 4.540 | 3.737 | 458,230 |
| 2024-08-26 | 4.600 | 4.600 | 4.520 | 4.560 | 3.753 | 351,826 |
| 2024-08-23 | 4.520 | 4.560 | 4.500 | 4.560 | 3.753 | 188,822 |
| 2024-08-22 | 4.520 | 4.520 | 4.480 | 4.520 | 3.720 | 261,440 |
| 2024-08-21 | 4.560 | 4.560 | 4.500 | 4.520 | 3.720 | 435,491 |
| 2024-08-20 | 4.500 | 4.580 | 4.440 | 4.480 | 3.687 | 1,030,897 |
| 2024-08-19 | 4.440 | 4.460 | 4.400 | 4.440 | 3.654 | 578,985 |
| 2024-08-16 | 4.280 | 4.400 | 4.280 | 4.380 | 3.605 | 1,924,826 |
| 2024-08-15 | 4.080 | 4.280 | 4.080 | 4.220 | 3.473 | 1,652,342 |
| 2024-08-14 | 4.200 | 4.340 | 4.060 | 4.060 | 3.342 | 2,393,613 |
| 2024-08-13 | 3.680 | 4.020 | 3.680 | 4.000 | 3.292 | 1,127,062 |
| 2024-08-09 | 3.640 | 3.680 | 3.620 | 3.620 | 2.980 | 228,702 |
| 2024-08-08 | 3.680 | 3.680 | 3.600 | 3.660 | 3.012 | 132,700 |
| 2024-08-07 | 3.640 | 3.740 | 3.620 | 3.660 | 3.012 | 382,017 |
| 2024-08-06 | 3.720 | 3.760 | 3.620 | 3.620 | 2.980 | 453,344 |
| 2024-08-05 | 3.800 | 3.820 | 3.720 | 3.720 | 3.062 | 1,399,411 |
| 2024-08-02 | 3.980 | 3.980 | 3.880 | 3.900 | 3.210 | 301,449 |
| 2024-08-01 | 3.800 | 3.980 | 3.800 | 3.900 | 3.210 | 1,263,325 |
| 2024-07-31 | 3.700 | 3.740 | 3.680 | 3.720 | 3.062 | 154,504 |
| 2024-07-30 | 3.700 | 3.740 | 3.660 | 3.700 | 3.045 | 535,927 |
| 2024-07-26 | 3.560 | 3.740 | 3.520 | 3.700 | 3.045 | 574,355 |
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.