Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.800 | 5.800 | 5.600 | 5.700 | 4.666 | 3,313,053 |
| 2024-07-24 | 5.700 | 5.850 | 5.700 | 5.750 | 4.707 | 2,254,658 |
| 2024-07-23 | 5.950 | 5.950 | 5.700 | 5.750 | 4.707 | 4,899,122 |
| 2024-07-19 | 6.000 | 6.000 | 5.900 | 5.900 | 4.830 | 3,140,879 |
| 2024-07-18 | 6.000 | 6.100 | 5.950 | 6.050 | 4.953 | 6,235,580 |
| 2024-07-17 | 6.050 | 6.100 | 5.900 | 5.950 | 4.871 | 3,111,630 |
| 2024-07-16 | 6.000 | 6.100 | 5.950 | 5.950 | 4.871 | 2,146,681 |
| 2024-07-15 | 6.000 | 6.050 | 5.900 | 6.000 | 4.912 | 2,457,885 |
| 2024-07-12 | 6.000 | 6.100 | 5.950 | 6.050 | 4.953 | 2,984,620 |
| 2024-07-11 | 5.900 | 6.150 | 5.900 | 6.000 | 4.912 | 3,113,265 |
| 2024-07-10 | 5.900 | 6.000 | 5.800 | 5.900 | 4.830 | 5,908,216 |
| 2024-07-09 | 6.050 | 6.100 | 5.900 | 5.900 | 4.830 | 3,718,075 |
| 2024-07-08 | 6.050 | 6.100 | 5.950 | 6.000 | 4.912 | 1,721,510 |
| 2024-07-05 | 5.950 | 6.100 | 5.950 | 6.050 | 4.953 | 881,834 |
| 2024-07-04 | 6.000 | 6.100 | 5.900 | 6.000 | 4.912 | 1,289,839 |
| 2024-07-03 | 5.950 | 6.050 | 5.900 | 5.950 | 4.871 | 1,543,013 |
| 2024-07-02 | 6.050 | 6.150 | 5.900 | 6.000 | 4.912 | 4,245,097 |
| 2024-07-01 | 6.100 | 6.150 | 6.000 | 6.050 | 4.953 | 2,131,640 |
| 2024-06-28 | 6.150 | 6.150 | 6.000 | 6.100 | 4.993 | 4,016,802 |
| 2024-06-27 | 6.150 | 6.200 | 6.050 | 6.100 | 4.993 | 2,609,531 |
| 2024-06-26 | 6.150 | 6.250 | 6.100 | 6.150 | 5.034 | 5,412,273 |
| 2024-06-25 | 6.000 | 6.100 | 6.000 | 6.050 | 4.953 | 3,670,007 |
| 2024-06-24 | 6.050 | 6.050 | 5.850 | 6.000 | 4.912 | 3,220,111 |
| 2024-06-21 | 5.900 | 6.100 | 5.850 | 6.100 | 4.993 | 3,864,789 |
| 2024-06-20 | 5.850 | 6.000 | 5.800 | 5.850 | 4.789 | 1,972,418 |
| 2024-06-19 | 5.950 | 5.950 | 5.700 | 5.850 | 4.789 | 4,857,074 |
| 2024-06-18 | 5.850 | 6.050 | 5.850 | 5.950 | 4.871 | 2,798,581 |
| 2024-06-17 | 5.900 | 5.950 | 5.800 | 5.850 | 4.789 | 2,292,610 |
| 2024-06-14 | 5.950 | 6.050 | 5.850 | 5.900 | 4.830 | 3,965,202 |
| 2024-06-13 | 6.200 | 6.200 | 5.950 | 5.950 | 4.871 | 4,067,486 |
| 2024-06-12 | 6.150 | 6.250 | 6.150 | 6.200 | 5.075 | 1,627,502 |
| 2024-06-11 | 6.200 | 6.250 | 6.100 | 6.150 | 5.034 | 2,811,055 |
| 2024-06-10 | 6.250 | 6.300 | 6.150 | 6.200 | 5.075 | 1,863,264 |
| 2024-06-07 | 6.100 | 6.350 | 5.950 | 6.250 | 5.116 | 8,413,953 |
| 2024-06-06 | 6.200 | 6.200 | 6.050 | 6.100 | 4.993 | 3,826,083 |
| 2024-06-05 | 6.300 | 6.300 | 6.100 | 6.200 | 5.075 | 2,617,085 |
| 2024-06-04 | 6.200 | 6.350 | 6.200 | 6.300 | 5.157 | 2,899,776 |
| 2024-05-31 | 6.400 | 6.400 | 6.150 | 6.150 | 5.034 | 5,511,059 |
| 2024-05-30 | 6.200 | 6.500 | 6.200 | 6.450 | 5.280 | 6,041,458 |
| 2024-05-29 | 6.450 | 6.500 | 6.150 | 6.250 | 5.116 | 9,298,137 |
| 2024-05-28 | 6.550 | 6.600 | 6.400 | 6.500 | 5.321 | 2,559,470 |
| 2024-05-27 | 6.600 | 6.650 | 6.500 | 6.500 | 5.321 | 2,669,912 |
| 2024-05-24 | 6.600 | 6.650 | 6.500 | 6.550 | 5.362 | 5,170,700 |
| 2024-05-23 | 6.750 | 6.750 | 6.550 | 6.650 | 5.444 | 5,112,927 |
| 2024-05-21 | 6.600 | 6.800 | 6.550 | 6.650 | 5.444 | 5,755,518 |
| 2024-05-20 | 6.800 | 6.800 | 6.450 | 6.550 | 5.362 | 17,958,350 |
| 2024-05-17 | 6.900 | 6.950 | 6.800 | 6.800 | 5.566 | 10,983,670 |
| 2024-05-16 | 6.900 | 7.200 | 6.700 | 6.800 | 5.566 | 41,822,406 |
| 2024-05-15 | 7.600 | 7.750 | 7.550 | 7.750 | 6.344 | 21,308,119 |
| 2024-05-14 | 7.400 | 7.550 | 7.350 | 7.500 | 6.140 | 10,315,050 |
| 2024-05-13 | 7.300 | 7.450 | 7.150 | 7.400 | 6.058 | 9,998,033 |
| 2024-05-10 | 7.350 | 7.450 | 7.250 | 7.350 | 6.017 | 8,476,243 |
| 2024-05-09 | 7.300 | 7.450 | 7.300 | 7.350 | 6.017 | 5,806,155 |
| 2024-05-08 | 7.250 | 7.600 | 7.150 | 7.350 | 6.017 | 26,432,830 |
| 2024-05-07 | 7.400 | 7.400 | 7.150 | 7.250 | 5.935 | 10,473,190 |
| 2024-05-03 | 7.300 | 7.450 | 7.150 | 7.350 | 6.017 | 22,213,930 |
| 2024-05-02 | 7.850 | 8.050 | 7.550 | 7.650 | 5.976 | 28,434,510 |
| 2024-04-30 | 7.450 | 7.900 | 7.400 | 7.750 | 6.054 | 25,689,109 |
| 2024-04-29 | 7.350 | 7.550 | 7.350 | 7.400 | 5.781 | 4,496,678 |
| 2024-04-26 | 7.500 | 7.550 | 7.300 | 7.350 | 5.741 | 6,800,209 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 0.5000 THB |
| 2025-05-02 | 0.5000 THB |
| 2024-05-03 | 0.3500 THB |
| 2023-05-03 | 0.3000 THB |
| 2022-05-06 | 0.2000 THB |
| 2021-05-07 | 0.2000 THB |
| 2020-05-27 | 0.2000 THB |
| 2019-11-26 | 0.2000 THB |
| 2019-05-03 | 0.2000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.