Rockworth Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 12.000 | 12.000 | 11.000 | 11.200 | 9.034 | 6,304 |
| 2024-03-22 | 13.000 | 13.000 | 11.400 | 12.500 | 10.083 | 1,902 |
| 2024-03-21 | 11.200 | 13.600 | 11.200 | 13.100 | 10.567 | 36,248 |
| 2024-03-20 | 9.750 | 10.500 | 9.700 | 10.500 | 8.470 | 902 |
| 2024-03-19 | 9.050 | 10.000 | 9.050 | 10.000 | 8.066 | 15,237 |
| 2024-03-18 | 9.850 | 10.000 | 9.000 | 9.000 | 7.260 | 83,201 |
| 2024-03-15 | 9.050 | 9.050 | 9.050 | 9.050 | 7.300 | 600 |
| 2024-03-14 | 9.950 | 9.950 | 9.650 | 9.650 | 7.784 | 500 |
| 2024-03-13 | 9.000 | 9.000 | 9.000 | 9.000 | 7.260 | 2,001 |
| 2024-03-12 | 9.450 | 9.450 | 9.250 | 9.250 | 7.461 | 2,502 |
| 2024-03-11 | 10.000 | 10.000 | 9.400 | 9.400 | 7.582 | 17,601 |
| 2024-03-08 | 9.550 | 9.550 | 9.500 | 9.500 | 7.663 | 12,700 |
| 2024-03-07 | 11.000 | 11.000 | 9.050 | 9.750 | 7.865 | 59,501 |
| 2024-03-06 | 9.300 | 10.000 | 9.300 | 10.000 | 8.066 | 15,500 |
| 2024-03-05 | 9.950 | 11.000 | 9.350 | 9.650 | 7.784 | 4,201 |
| 2024-03-01 | 9.050 | 9.050 | 8.600 | 8.600 | 6.937 | 8,601 |
| 2024-02-29 | 8.950 | 9.300 | 8.950 | 9.050 | 7.300 | 600 |
| 2024-02-28 | 9.750 | 9.750 | 8.900 | 9.400 | 7.582 | 1,600 |
| 2024-02-22 | 9.550 | 9.800 | 9.500 | 9.500 | 7.663 | 1,499 |
| 2024-02-21 | 9.300 | 9.550 | 9.250 | 9.550 | 7.703 | 1,500 |
| 2024-02-20 | 8.250 | 8.250 | 8.250 | 8.250 | 6.655 | 6,155,306 |
| 2024-02-16 | 9.700 | 9.850 | 9.050 | 9.050 | 7.300 | 2,101 |
| 2024-02-15 | 10.000 | 10.400 | 9.450 | 9.650 | 7.784 | 15,515 |
| 2024-02-07 | 8.050 | 8.050 | 8.050 | 8.050 | 6.493 | 700 |
| 2024-02-05 | 9.150 | 9.150 | 9.100 | 9.100 | 7.340 | 202 |
| 2024-02-01 | 9.000 | 9.000 | 9.000 | 9.000 | 7.260 | 100 |
| 2024-01-31 | 8.200 | 8.200 | 8.150 | 8.150 | 6.574 | 200 |
| 2024-01-30 | 8.350 | 8.350 | 8.350 | 8.350 | 6.735 | 100 |
| 2024-01-29 | 8.300 | 8.300 | 8.300 | 8.300 | 6.695 | 101 |
| 2024-01-24 | 8.400 | 8.400 | 8.400 | 8.400 | 6.776 | 100 |
| 2024-01-22 | 8.550 | 8.550 | 8.400 | 8.400 | 6.776 | 301 |
| 2024-01-12 | 8.000 | 8.650 | 8.000 | 8.650 | 6.977 | 600 |
| 2024-01-08 | 7.950 | 7.950 | 7.950 | 7.950 | 6.413 | 800 |
| 2024-01-03 | 7.900 | 7.900 | 7.900 | 7.900 | 6.372 | 200 |
| 2024-01-02 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 100 |
| 2023-12-21 | 7.800 | 7.800 | 7.800 | 7.800 | 6.292 | 100 |
| 2023-12-19 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 1,200 |
| 2023-12-15 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 1,000 |
| 2023-12-12 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 621 |
| 2023-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 3,800 |
| 2023-12-07 | 8.000 | 8.100 | 8.000 | 8.000 | 6.453 | 1,230 |
| 2023-12-04 | 7.950 | 7.950 | 7.950 | 7.950 | 6.413 | 700 |
| 2023-12-01 | 8.050 | 8.050 | 8.000 | 8.000 | 6.453 | 5,500 |
| 2023-11-30 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 100 |
| 2023-11-27 | 8.000 | 8.000 | 8.000 | 8.000 | 6.453 | 1,500 |
| 2023-11-24 | 8.000 | 8.100 | 8.000 | 8.100 | 6.534 | 6,200 |
| 2023-11-23 | 8.000 | 8.300 | 8.000 | 8.300 | 6.695 | 1,100 |
| 2023-11-22 | 8.000 | 8.100 | 8.000 | 8.100 | 6.534 | 600 |
| 2023-11-21 | 8.100 | 8.250 | 8.100 | 8.250 | 6.655 | 700 |
| 2023-11-14 | 8.100 | 8.500 | 8.100 | 8.300 | 6.695 | 501 |
| 2023-11-10 | 8.850 | 8.850 | 8.850 | 8.850 | 7.139 | 100 |
| 2023-11-08 | 8.450 | 9.000 | 8.400 | 9.000 | 7.260 | 400 |
| 2023-11-07 | 8.900 | 8.900 | 8.900 | 8.900 | 7.179 | 100 |
| 2023-11-06 | 8.550 | 8.550 | 8.550 | 8.550 | 6.897 | 500 |
| 2023-10-31 | 8.250 | 8.500 | 8.250 | 8.500 | 6.856 | 230 |
| 2023-10-30 | 8.050 | 8.500 | 8.050 | 8.500 | 6.856 | 600 |
| 2023-10-27 | 8.000 | 8.100 | 8.000 | 8.100 | 6.534 | 600 |
| 2023-10-26 | 8.100 | 8.100 | 7.950 | 7.950 | 6.413 | 600 |
| 2023-10-25 | 8.550 | 8.550 | 8.100 | 8.100 | 6.534 | 600 |
| 2023-10-24 | 8.700 | 8.700 | 8.000 | 8.150 | 6.574 | 1,300 |
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.