Rockworth Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10.300 | 11.500 | 10.000 | 10.100 | 8.453 | 2,848 |
| 2024-11-20 | 11.100 | 11.500 | 9.700 | 9.700 | 8.119 | 1,400 |
| 2024-11-19 | 11.100 | 11.100 | 10.000 | 10.200 | 8.537 | 2,500 |
| 2024-11-18 | 10.400 | 11.300 | 10.300 | 11.100 | 9.290 | 10,500 |
| 2024-11-15 | 11.100 | 11.100 | 10.100 | 10.900 | 9.123 | 4,900 |
| 2024-11-14 | 9.600 | 12.500 | 9.600 | 11.100 | 9.290 | 26,404 |
| 2024-11-13 | 9.800 | 10.600 | 9.800 | 9.900 | 8.286 | 1,300 |
| 2024-11-12 | 10.000 | 10.100 | 9.800 | 9.800 | 8.202 | 6,100 |
| 2024-11-11 | 10.300 | 10.300 | 9.800 | 9.800 | 8.202 | 1,000 |
| 2024-11-08 | 10.400 | 10.400 | 9.800 | 9.800 | 8.202 | 2,000 |
| 2024-11-07 | 10.300 | 10.300 | 10.000 | 10.000 | 8.370 | 1,700 |
| 2024-11-06 | 10.800 | 11.300 | 10.000 | 10.000 | 8.370 | 1,300 |
| 2024-11-05 | 10.800 | 10.900 | 9.650 | 10.600 | 8.872 | 22,200 |
| 2024-11-04 | 10.200 | 10.900 | 10.000 | 10.900 | 9.123 | 1,200 |
| 2024-11-01 | 10.200 | 10.500 | 10.000 | 10.000 | 8.370 | 1,200 |
| 2024-10-31 | 10.300 | 11.000 | 10.000 | 10.000 | 8.370 | 4,300 |
| 2024-10-29 | 10.000 | 11.900 | 10.000 | 10.300 | 8.621 | 11,101 |
| 2024-10-28 | 10.200 | 10.200 | 10.000 | 10.200 | 8.537 | 600 |
| 2024-10-22 | 10.500 | 10.500 | 10.500 | 10.500 | 8.788 | 100 |
| 2024-10-21 | 10.400 | 11.000 | 10.400 | 11.000 | 9.207 | 200 |
| 2024-10-18 | 10.700 | 10.700 | 10.400 | 10.400 | 8.704 | 701 |
| 2024-10-17 | 10.700 | 11.300 | 10.700 | 11.300 | 9.458 | 3,101 |
| 2024-10-16 | 10.400 | 10.400 | 10.400 | 10.400 | 8.704 | 2,002 |
| 2024-10-15 | 10.400 | 10.700 | 10.400 | 10.700 | 8.955 | 200 |
| 2024-10-11 | 10.400 | 10.400 | 10.400 | 10.400 | 8.704 | 406 |
| 2024-10-08 | 10.600 | 10.600 | 10.400 | 10.500 | 8.788 | 3,700 |
| 2024-10-07 | 10.500 | 10.500 | 10.400 | 10.400 | 8.704 | 200 |
| 2024-10-04 | 10.600 | 10.600 | 10.400 | 10.500 | 8.788 | 601 |
| 2024-10-02 | 14.400 | 14.400 | 10.500 | 10.500 | 8.788 | 5,760 |
| 2024-10-01 | 10.500 | 11.700 | 10.500 | 11.000 | 9.207 | 10,895 |
| 2024-09-30 | 10.300 | 10.300 | 10.300 | 10.300 | 8.621 | 1,001 |
| 2024-09-27 | 10.200 | 10.400 | 10.200 | 10.300 | 8.621 | 2,600 |
| 2024-09-25 | 10.300 | 12.000 | 10.300 | 10.900 | 9.123 | 4,016 |
| 2024-09-24 | 10.300 | 11.000 | 10.000 | 10.300 | 8.621 | 64,902 |
| 2024-09-17 | 10.000 | 10.800 | 9.300 | 10.800 | 9.039 | 4,303 |
| 2024-09-16 | 9.400 | 9.550 | 9.400 | 9.550 | 7.993 | 1,624 |
| 2024-09-13 | 9.950 | 9.950 | 9.750 | 9.750 | 8.160 | 819 |
| 2024-09-12 | 9.600 | 11.400 | 9.600 | 9.900 | 8.286 | 6,505 |
| 2024-09-11 | 10.000 | 10.000 | 9.950 | 9.950 | 8.328 | 600 |
| 2024-09-10 | 10.000 | 10.000 | 9.900 | 9.900 | 8.286 | 400 |
| 2024-09-09 | 10.200 | 10.200 | 9.500 | 9.500 | 7.951 | 1,200 |
| 2024-09-06 | 10.000 | 10.100 | 9.800 | 10.100 | 8.453 | 8,900 |
| 2024-09-05 | 10.200 | 11.000 | 10.100 | 10.100 | 8.453 | 18,202 |
| 2024-09-04 | 10.300 | 12.500 | 10.200 | 10.500 | 8.788 | 35,600 |
| 2024-09-03 | 12.400 | 12.700 | 10.700 | 10.700 | 8.955 | 14,604 |
| 2024-08-30 | 11.100 | 11.100 | 10.300 | 10.600 | 8.872 | 2,000 |
| 2024-08-29 | 12.500 | 12.500 | 10.600 | 10.600 | 8.872 | 400 |
| 2024-08-26 | 12.600 | 12.600 | 12.600 | 12.600 | 10.546 | 100 |
| 2024-08-23 | 12.600 | 12.600 | 12.600 | 12.600 | 10.546 | 500 |
| 2024-08-22 | 12.400 | 12.600 | 12.400 | 12.400 | 10.378 | 6,601 |
| 2024-08-19 | 11.900 | 11.900 | 11.900 | 11.900 | 9.960 | 124 |
| 2024-08-14 | 10.200 | 10.300 | 10.200 | 10.200 | 8.537 | 500 |
| 2024-08-13 | 9.950 | 9.950 | 9.950 | 9.950 | 8.328 | 100 |
| 2024-08-09 | 10.000 | 10.000 | 10.000 | 10.000 | 8.370 | 951 |
| 2024-08-08 | 10.000 | 10.200 | 10.000 | 10.000 | 8.370 | 402 |
| 2024-08-07 | 10.800 | 10.800 | 10.800 | 10.800 | 9.039 | 100 |
| 2024-08-06 | 10.900 | 10.900 | 10.900 | 10.900 | 9.123 | 100 |
| 2024-08-05 | 10.100 | 10.100 | 10.000 | 10.000 | 8.370 | 500 |
| 2024-08-01 | 10.200 | 10.200 | 10.200 | 10.200 | 8.537 | 102 |
| 2024-07-30 | 10.100 | 10.100 | 10.100 | 10.100 | 8.453 | 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.