Rockworth Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	8.700	8.700	8.000	8.150	6.574	1,300
2023-10-20	9.150	9.150	9.100	9.100	7.340	201
2023-10-19	8.900	8.900	8.900	8.900	7.179	201
2023-10-18	8.800	8.850	8.550	8.850	7.139	1,902
2023-10-17	9.500	9.500	9.500	9.500	7.663	100
2023-10-16	9.950	9.950	8.850	9.600	7.744	900
2023-10-12	10.300	10.300	10.300	10.300	8.308	100
2023-10-11	10.000	10.000	10.000	10.000	8.066	200
2023-10-09	9.600	10.200	9.600	10.200	8.228	1,400
2023-10-06	9.650	9.650	9.550	9.550	7.703	1,700
2023-10-05	10.500	10.500	10.500	10.500	8.470	100
2023-10-04	10.300	10.300	10.200	10.200	8.228	4,600
2023-10-03	10.300	10.500	9.600	9.600	7.744	1,701
2023-10-02	10.100	11.100	10.000	11.000	8.873	1,955
2023-09-29	11.400	11.400	10.100	10.800	8.712	2,401
2023-09-28	13.600	13.600	12.000	12.000	9.680	4,600
2023-09-27	12.500	13.000	12.500	13.000	10.486	1,100
2023-09-26	14.000	14.300	12.400	12.400	10.002	6,250
2023-09-25	12.100	13.900	11.900	13.000	10.486	7,170
2023-09-22	9.550	12.300	9.550	12.200	9.841	42,901
2023-09-21	8.550	10.000	8.550	9.500	7.663	44,398
2023-09-20	8.400	8.400	8.400	8.400	6.776	4,200
2023-09-19	8.150	8.200	8.150	8.200	6.614	2,200
2023-09-18	8.200	8.200	8.200	8.200	6.614	2,100
2023-09-13	7.950	7.950	7.950	7.950	6.413	100
2023-09-12	7.700	8.000	7.700	8.000	6.453	700
2023-09-11	7.800	8.350	7.800	8.000	6.453	1,100
2023-09-06	8.000	8.050	8.000	8.050	6.493	2,100
2023-09-01	8.050	8.100	8.050	8.100	6.534	700
2023-08-31	9.150	9.150	8.200	8.200	6.614	2,400
2023-08-29	8.300	8.450	8.300	8.450	6.816	2,001
2023-08-28	8.000	8.000	8.000	8.000	6.453	1,101
2023-08-24	8.000	8.000	8.000	8.000	6.453	1,000
2023-08-23	8.150	8.150	8.150	8.150	6.574	100
2023-08-21	8.500	8.500	8.200	8.200	6.614	600
2023-08-17	8.000	8.000	8.000	8.000	6.453	500
2023-08-16	8.050	8.050	8.000	8.000	6.453	1,300
2023-08-11	8.000	8.000	8.000	8.000	6.453	1,000
2023-08-08	8.000	8.000	8.000	8.000	6.453	2,001
2023-08-07	8.000	8.000	8.000	8.000	6.453	100
2023-07-31	8.050	8.050	8.000	8.000	6.453	700
2023-07-27	8.100	8.100	8.050	8.050	6.493	1,300
2023-07-24	8.000	8.100	8.000	8.100	6.534	300
2023-07-21	8.100	8.100	8.100	8.100	6.534	400
2023-07-20	8.100	8.100	8.100	8.100	6.534	201
2023-07-19	8.200	8.200	8.150	8.150	6.574	1,000
2023-07-18	8.100	8.100	8.100	8.100	6.534	400
2023-07-13	8.250	8.300	8.250	8.250	6.655	400
2023-07-12	8.750	8.750	8.750	8.750	7.058	100
2023-07-11	8.700	8.700	8.650	8.650	6.977	200
2023-07-03	8.200	8.550	8.200	8.500	6.856	3,900
2023-06-30	8.100	8.100	8.100	8.100	6.534	200
2023-06-29	8.000	8.000	8.000	8.000	6.453	100
2023-06-23	7.950	7.950	7.950	7.950	6.413	100
2023-06-22	8.000	8.000	8.000	8.000	6.453	200
2023-06-21	8.000	8.050	8.000	8.050	6.493	3,100
2023-06-20	8.000	8.000	8.000	8.000	6.453	2,000
2023-06-19	8.050	8.050	8.000	8.000	6.453	41,900
2023-06-16	7.950	7.950	7.950	7.950	6.413	2,800
2023-06-15	8.000	8.050	8.000	8.000	6.453	4,000

← NewerPage 10 of 15 · 844 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.0000 THB
2025-05-06	1.0000 THB
2024-05-03	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.