Rockworth Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 8.250 | 8.250 | 8.250 | 8.250 | 6.655 | 100 |
| 2023-06-12 | 8.100 | 8.100 | 8.000 | 8.000 | 6.453 | 1,000 |
| 2023-06-09 | 8.150 | 8.150 | 8.000 | 8.050 | 6.493 | 3,900 |
| 2023-06-07 | 8.250 | 8.250 | 8.250 | 8.250 | 6.655 | 1,100 |
| 2023-06-06 | 8.450 | 9.450 | 7.900 | 8.050 | 6.493 | 7,801 |
| 2023-06-02 | 8.050 | 9.450 | 8.000 | 8.700 | 7.018 | 24,808 |
| 2023-06-01 | 8.200 | 8.250 | 7.900 | 8.000 | 6.453 | 20,500 |
| 2023-05-31 | 7.850 | 7.900 | 7.850 | 7.850 | 6.332 | 4,500 |
| 2023-05-30 | 8.000 | 8.000 | 7.400 | 7.950 | 6.413 | 1,600 |
| 2023-05-29 | 8.150 | 8.150 | 8.150 | 8.150 | 6.574 | 101 |
| 2023-05-26 | 8.200 | 8.200 | 8.200 | 8.200 | 6.614 | 300 |
| 2023-05-25 | 8.050 | 8.050 | 8.050 | 8.050 | 6.493 | 100 |
| 2023-05-24 | 8.350 | 8.350 | 8.050 | 8.050 | 6.493 | 1,400 |
| 2023-05-23 | 8.300 | 8.300 | 8.250 | 8.250 | 6.655 | 200 |
| 2023-05-22 | 8.250 | 8.250 | 8.250 | 8.250 | 6.655 | 500 |
| 2023-05-16 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 4,000 |
| 2023-04-25 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 3,400 |
| 2023-04-17 | 7.950 | 8.000 | 7.950 | 8.000 | 6.453 | 5,100 |
| 2023-04-04 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 500 |
| 2023-04-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.372 | 300 |
| 2023-03-31 | 8.000 | 8.000 | 7.950 | 7.950 | 6.413 | 400 |
| 2023-03-30 | 8.000 | 8.050 | 8.000 | 8.000 | 6.453 | 600 |
| 2023-03-29 | 8.300 | 8.300 | 8.150 | 8.150 | 6.574 | 200 |
| 2023-03-28 | 8.450 | 8.450 | 8.100 | 8.100 | 6.534 | 900 |
| 2023-03-27 | 8.200 | 8.200 | 7.700 | 8.150 | 6.574 | 500 |
| 2023-03-24 | 9.350 | 9.350 | 8.750 | 8.750 | 7.058 | 301 |
| 2023-03-17 | 8.050 | 8.100 | 8.050 | 8.050 | 6.493 | 500 |
| 2023-03-15 | 8.300 | 8.450 | 8.300 | 8.450 | 6.816 | 500 |
| 2023-03-14 | 8.300 | 8.350 | 8.300 | 8.350 | 6.735 | 5,700 |
| 2023-03-13 | 8.300 | 8.600 | 8.000 | 8.050 | 6.493 | 21,000 |
| 2023-03-10 | 8.000 | 8.950 | 8.000 | 8.050 | 6.493 | 31,900 |
| 2023-03-09 | 7.600 | 7.900 | 7.600 | 7.750 | 6.251 | 400 |
| 2023-03-08 | 7.850 | 7.850 | 7.400 | 7.400 | 5.969 | 1,300 |
| 2023-03-07 | 7.950 | 7.950 | 7.850 | 7.850 | 6.332 | 200 |
| 2023-03-03 | 7.950 | 7.950 | 7.750 | 7.750 | 6.251 | 400 |
| 2023-03-02 | 8.200 | 8.300 | 8.050 | 8.050 | 6.493 | 600 |
| 2023-03-01 | 7.900 | 8.250 | 7.900 | 8.200 | 6.614 | 700 |
| 2023-02-28 | 7.850 | 7.850 | 7.850 | 7.850 | 6.332 | 200 |
| 2023-02-27 | 7.850 | 7.900 | 7.850 | 7.900 | 6.372 | 1,100 |
| 2023-02-24 | 7.850 | 7.850 | 7.850 | 7.850 | 6.332 | 100 |
| 2023-02-23 | 7.850 | 7.850 | 7.850 | 7.850 | 6.332 | 100 |
| 2023-02-22 | 7.900 | 7.900 | 7.900 | 7.900 | 6.372 | 100 |
| 2023-02-21 | 7.950 | 7.950 | 7.950 | 7.950 | 6.413 | 100 |
| 2023-02-20 | 7.950 | 7.950 | 7.950 | 7.950 | 6.413 | 1,000 |
| 2023-02-14 | 8.000 | 8.350 | 8.000 | 8.000 | 6.453 | 300 |
| 2023-02-13 | 8.000 | 8.050 | 8.000 | 8.050 | 6.493 | 1,000 |
| 2023-02-10 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 100 |
| 2023-02-06 | 8.000 | 8.050 | 8.000 | 8.050 | 6.493 | 1,300 |
| 2023-02-03 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 500 |
| 2023-02-01 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 500 |
| 2023-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 100 |
| 2023-01-20 | 8.350 | 8.350 | 8.300 | 8.300 | 6.695 | 300 |
| 2023-01-18 | 8.200 | 8.200 | 8.200 | 8.200 | 6.614 | 2,000 |
| 2023-01-16 | 8.100 | 8.100 | 8.100 | 8.100 | 6.534 | 200 |
| 2023-01-13 | 8.000 | 8.200 | 8.000 | 8.200 | 6.614 | 2,100 |
| 2023-01-11 | 8.050 | 8.050 | 8.000 | 8.000 | 6.453 | 1,200 |
| 2023-01-10 | 8.300 | 8.300 | 8.250 | 8.250 | 6.655 | 200 |
| 2023-01-09 | 7.900 | 8.150 | 7.900 | 8.150 | 6.574 | 201 |
| 2023-01-05 | 8.200 | 8.200 | 8.150 | 8.150 | 6.574 | 1,800 |
| 2022-12-29 | 8.050 | 8.050 | 8.050 | 8.050 | 6.493 | 100 |
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.