Rockworth Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.750	8.900	8.750	8.900	7.179	1,000
2022-04-12	8.800	8.800	8.450	8.450	6.816	10,300
2022-04-08	8.300	8.600	8.300	8.600	6.937	5,100
2022-04-07	8.800	8.800	8.750	8.750	7.058	200
2022-04-05	8.750	10.500	8.200	9.000	7.260	3,500
2022-04-04	8.750	8.750	8.750	8.750	7.058	100
2022-04-01	8.250	8.750	8.200	8.750	7.058	5,100
2022-03-30	8.700	9.000	8.700	9.000	7.260	1,000
2022-03-28	8.400	8.700	8.400	8.700	7.018	500
2022-03-25	8.700	8.700	8.400	8.400	6.776	2,500
2022-03-24	8.700	8.700	8.700	8.700	7.018	200
2022-03-23	8.700	9.500	8.700	8.700	7.018	7,200
2022-03-16	9.000	9.300	9.000	9.300	7.502	200
2022-03-14	8.800	9.000	8.800	9.000	7.260	500
2022-03-09	8.650	9.100	8.650	9.100	7.340	300
2022-03-08	9.000	9.000	9.000	9.000	7.260	200
2022-03-04	11.500	11.500	9.200	9.200	7.421	6,800
2022-03-03	9.000	9.000	8.900	8.900	7.179	1,400
2022-03-02	9.200	9.200	9.000	9.000	7.260	700
2022-02-22	9.350	9.350	9.200	9.300	7.502	1,100
2022-02-10	9.550	9.550	9.550	9.550	7.703	100
2022-02-09	9.350	9.350	9.350	9.350	7.542	100
2022-02-08	9.350	9.350	9.350	9.350	7.542	300
2022-02-07	9.550	9.550	9.550	9.550	7.703	100
2022-02-04	9.350	9.350	9.350	9.350	7.542	200
2022-02-02	9.300	9.300	9.300	9.300	7.502	100
2022-01-28	9.350	9.350	9.350	9.350	7.542	100
2022-01-27	11.000	11.000	9.350	9.350	7.542	700
2022-01-26	9.100	10.200	9.100	10.200	8.228	300
2022-01-21	10.400	10.400	10.300	10.300	8.308	101,100
2022-01-20	9.400	10.400	9.400	10.300	8.308	8,000
2022-01-19	9.500	9.500	9.350	9.450	7.623	2,700
2022-01-17	9.700	9.700	9.550	9.650	7.784	3,200
2022-01-14	9.800	9.800	9.800	9.800	7.905	200
2022-01-13	9.750	9.800	9.650	9.800	7.905	2,000
2022-01-12	9.600	9.800	9.600	9.800	7.905	1,200
2022-01-11	9.700	9.700	9.500	9.600	7.744	2,000
2022-01-10	9.700	9.700	9.700	9.700	7.824	500
2022-01-07	9.800	9.800	9.600	9.700	7.824	8,200
2022-01-06	9.900	9.900	9.900	9.900	7.986	1,000
2022-01-05	10.000	10.100	9.950	9.950	8.026	4,900
2021-12-30	10.100	10.700	10.000	10.000	8.066	10,800
2021-12-29	10.000	10.000	10.000	10.000	8.066	2,000
2021-12-28	10.100	10.100	10.000	10.000	8.066	1,800
2021-12-27	10.800	10.800	10.600	10.600	8.550	600
2021-12-24	10.200	10.500	10.000	10.300	8.308	2,600
2021-12-23	10.300	10.300	10.100	10.100	8.147	18,100
2021-12-22	10.300	10.300	10.300	10.300	8.308	2,000
2021-12-21	10.600	10.700	10.600	10.700	8.631	400
2021-12-20	11.200	11.200	10.100	10.600	8.550	4,900
2021-12-17	11.000	11.200	10.700	11.200	9.034	8,500
2021-12-16	11.200	11.200	10.400	11.200	9.034	22,000
2021-12-15	10.500	11.700	10.400	11.200	9.034	81,900
2021-12-02	14.000	14.000	14.000	14.000	11.293	100
2021-11-29	14.000	14.000	14.000	14.000	11.293	100
2021-11-26	14.000	14.000	14.000	14.000	11.293	500
2021-11-25	11.200	15.200	11.200	15.200	12.261	200
2021-11-05	15.400	15.400	15.400	15.400	12.422	100
2021-11-03	13.500	15.600	13.500	15.600	12.584	200
2021-11-02	15.600	15.600	15.600	15.600	12.584	100

← NewerPage 14 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.