Rockworth Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-26	8.000	8.000	8.000	8.000	6.453	2,000
2022-12-23	7.800	8.000	7.800	8.000	6.453	4,200
2022-12-22	8.000	8.000	8.000	8.000	6.453	1,000
2022-12-21	8.000	8.000	8.000	8.000	6.453	100
2022-12-20	8.000	8.000	8.000	8.000	6.453	100
2022-12-19	8.150	8.150	8.150	8.150	6.574	100
2022-12-16	7.900	8.200	7.900	8.200	6.614	400
2022-12-13	8.150	8.200	8.150	8.200	6.614	200
2022-12-08	8.500	8.500	8.500	8.500	6.856	100
2022-12-07	8.000	8.000	7.850	7.850	6.332	2,000
2022-12-02	8.150	8.150	8.150	8.150	6.574	500
2022-12-01	7.950	7.950	7.950	7.950	6.413	2,200
2022-11-30	8.150	8.150	7.950	7.950	6.413	2,000
2022-11-23	8.150	8.150	8.050	8.150	6.574	2,100
2022-11-22	8.150	8.150	8.150	8.150	6.574	400
2022-11-18	8.150	8.150	8.150	8.150	6.574	1,100
2022-11-15	8.500	8.500	8.500	8.500	6.856	500
2022-11-14	7.850	8.650	7.850	8.500	6.856	2,300
2022-11-11	8.100	8.100	8.050	8.050	6.493	2,100
2022-11-10	8.550	8.550	8.100	8.100	6.534	2,100
2022-11-09	9.100	9.450	8.700	8.700	7.018	3,800
2022-11-07	8.400	8.400	8.100	8.100	6.534	600
2022-11-04	8.250	8.250	8.050	8.050	6.493	1,001
2022-11-03	8.600	8.800	8.150	8.200	6.614	1,500
2022-11-02	8.100	8.100	8.100	8.100	6.534	1,100
2022-11-01	8.950	8.950	8.100	8.100	6.534	700
2022-10-31	8.500	8.500	8.500	8.500	6.856	100
2022-10-28	8.050	8.050	8.050	8.050	6.493	2,000
2022-10-27	8.900	8.900	8.050	8.050	6.493	600
2022-10-26	8.100	8.100	8.050	8.050	6.493	1,000
2022-10-25	8.100	8.100	8.100	8.100	6.534	1,000
2022-10-20	8.150	8.150	8.150	8.150	6.574	1,300
2022-10-18	8.150	8.250	8.100	8.250	6.655	1,200
2022-10-10	8.850	8.850	8.100	8.100	6.534	600
2022-10-06	8.200	8.500	8.200	8.500	6.856	700
2022-10-05	8.150	8.350	8.150	8.350	6.735	200
2022-10-04	8.300	8.300	8.300	8.300	6.695	2,000
2022-10-03	8.900	8.900	8.150	8.150	6.574	1,100
2022-09-29	8.300	8.300	8.300	8.300	6.695	1,300
2022-09-28	8.450	8.450	8.100	8.100	6.534	424
2022-09-26	8.450	8.450	8.450	8.450	6.816	200
2022-09-23	8.400	8.400	8.400	8.400	6.776	102
2022-09-22	8.450	8.450	8.350	8.350	6.735	300
2022-09-21	8.200	8.200	8.200	8.200	6.614	119
2022-09-20	8.300	8.300	8.150	8.150	6.574	3,100
2022-09-19	8.250	8.450	8.250	8.300	6.695	1,310
2022-09-16	8.500	8.550	8.500	8.550	6.897	201
2022-09-15	8.600	8.600	8.350	8.500	6.856	26,801
2022-09-14	8.400	9.750	8.400	9.750	7.865	3,900
2022-09-13	8.400	8.400	8.400	8.400	6.776	4,300
2022-09-12	8.400	8.400	8.350	8.400	6.776	7,700
2022-09-09	8.500	8.500	8.400	8.450	6.816	3,200
2022-09-08	8.600	8.650	8.450	8.450	6.816	5,800
2022-09-07	9.850	9.850	8.500	8.950	7.219	6,700
2022-09-06	8.400	8.400	8.400	8.400	6.776	1,119
2022-09-05	8.350	8.550	8.350	8.550	6.897	300
2022-09-02	8.600	8.600	8.550	8.600	6.937	1,800
2022-09-01	8.600	8.600	8.550	8.600	6.937	4,700
2022-08-31	8.250	9.350	8.200	9.350	7.542	50,300
2022-08-29	9.500	9.500	9.500	9.500	7.663	300

← NewerPage 12 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.