Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.450 | 7.550 | 7.450 | 7.500 | 5.859 | 3,241,123 |
| 2024-04-24 | 7.500 | 7.500 | 7.350 | 7.450 | 5.820 | 4,052,978 |
| 2024-04-23 | 7.300 | 7.500 | 7.300 | 7.450 | 5.820 | 7,547,713 |
| 2024-04-22 | 7.300 | 7.400 | 7.200 | 7.250 | 5.663 | 3,385,111 |
| 2024-04-19 | 7.150 | 7.300 | 6.950 | 7.150 | 5.585 | 7,316,570 |
| 2024-04-18 | 7.400 | 7.500 | 7.200 | 7.350 | 5.741 | 6,017,851 |
| 2024-04-17 | 7.500 | 7.600 | 7.400 | 7.450 | 5.820 | 6,118,045 |
| 2024-04-11 | 7.600 | 7.650 | 7.500 | 7.500 | 5.859 | 3,685,258 |
| 2024-04-10 | 7.600 | 7.800 | 7.550 | 7.600 | 5.937 | 5,995,652 |
| 2024-04-09 | 7.550 | 7.750 | 7.550 | 7.550 | 5.898 | 3,969,208 |
| 2024-04-05 | 7.550 | 7.750 | 7.500 | 7.550 | 5.898 | 4,384,316 |
| 2024-04-04 | 7.450 | 7.600 | 7.450 | 7.500 | 5.859 | 2,514,453 |
| 2024-04-03 | 7.650 | 7.750 | 7.350 | 7.450 | 5.820 | 13,238,850 |
| 2024-04-02 | 7.750 | 7.850 | 7.650 | 7.750 | 6.054 | 7,038,291 |
| 2024-04-01 | 7.700 | 7.950 | 7.650 | 7.800 | 6.093 | 14,139,300 |
| 2024-03-29 | 7.600 | 7.800 | 7.600 | 7.700 | 6.015 | 13,866,810 |
| 2024-03-28 | 7.600 | 7.650 | 7.450 | 7.500 | 5.859 | 7,054,792 |
| 2024-03-27 | 7.250 | 7.700 | 7.200 | 7.600 | 5.937 | 19,978,869 |
| 2024-03-26 | 7.200 | 7.300 | 7.150 | 7.300 | 5.702 | 3,176,451 |
| 2024-03-25 | 7.300 | 7.400 | 7.200 | 7.300 | 5.702 | 6,693,323 |
| 2024-03-22 | 7.350 | 7.450 | 7.300 | 7.350 | 5.741 | 4,030,744 |
| 2024-03-21 | 7.400 | 7.550 | 7.300 | 7.350 | 5.741 | 16,849,250 |
| 2024-03-20 | 7.500 | 7.500 | 7.100 | 7.150 | 5.585 | 17,824,600 |
| 2024-03-19 | 7.050 | 7.500 | 7.050 | 7.500 | 5.859 | 42,957,207 |
| 2024-03-18 | 6.800 | 7.100 | 6.800 | 7.050 | 5.507 | 23,448,340 |
| 2024-03-15 | 6.650 | 6.800 | 6.600 | 6.700 | 5.234 | 5,852,309 |
| 2024-03-14 | 6.600 | 6.650 | 6.500 | 6.600 | 5.156 | 2,837,732 |
| 2024-03-13 | 6.550 | 6.700 | 6.550 | 6.650 | 5.195 | 4,000,593 |
| 2024-03-12 | 6.600 | 6.600 | 6.450 | 6.500 | 5.077 | 9,971,115 |
| 2024-03-11 | 6.550 | 6.650 | 6.550 | 6.600 | 5.156 | 4,757,935 |
| 2024-03-08 | 6.400 | 6.600 | 6.350 | 6.500 | 5.077 | 7,808,325 |
| 2024-03-07 | 6.400 | 6.450 | 6.350 | 6.400 | 4.999 | 4,841,643 |
| 2024-03-06 | 6.150 | 6.500 | 6.150 | 6.300 | 4.921 | 10,846,550 |
| 2024-03-05 | 6.000 | 6.250 | 5.950 | 6.150 | 4.804 | 7,084,571 |
| 2024-03-04 | 6.000 | 6.150 | 6.000 | 6.050 | 4.726 | 5,832,007 |
| 2024-03-01 | 5.900 | 6.050 | 5.900 | 6.000 | 4.687 | 4,701,663 |
| 2024-02-29 | 5.950 | 6.000 | 5.900 | 5.900 | 4.609 | 6,383,772 |
| 2024-02-28 | 6.100 | 6.150 | 5.850 | 5.850 | 4.570 | 18,416,891 |
| 2024-02-27 | 6.400 | 6.400 | 5.950 | 6.000 | 4.687 | 13,071,530 |
| 2024-02-23 | 6.450 | 6.550 | 6.300 | 6.400 | 4.999 | 7,631,040 |
| 2024-02-22 | 6.200 | 6.350 | 6.200 | 6.300 | 4.921 | 3,828,296 |
| 2024-02-21 | 6.150 | 6.200 | 6.050 | 6.150 | 4.804 | 2,097,491 |
| 2024-02-20 | 6.150 | 6.300 | 6.150 | 6.150 | 4.804 | 4,958,917 |
| 2024-02-19 | 6.050 | 6.150 | 6.000 | 6.050 | 4.726 | 1,449,382 |
| 2024-02-16 | 5.950 | 6.100 | 5.900 | 6.000 | 4.687 | 2,100,170 |
| 2024-02-15 | 5.950 | 5.950 | 5.850 | 5.900 | 4.609 | 806,700 |
| 2024-02-14 | 5.950 | 6.050 | 5.800 | 5.900 | 4.609 | 2,118,237 |
| 2024-02-13 | 6.050 | 6.050 | 5.950 | 6.050 | 4.726 | 551,389 |
| 2024-02-12 | 5.950 | 6.050 | 5.950 | 6.000 | 4.687 | 769,645 |
| 2024-02-09 | 5.950 | 6.050 | 5.900 | 6.000 | 4.687 | 1,206,090 |
| 2024-02-08 | 6.000 | 6.050 | 5.900 | 5.950 | 4.648 | 2,125,661 |
| 2024-02-07 | 5.950 | 6.000 | 5.850 | 5.950 | 4.648 | 903,850 |
| 2024-02-06 | 5.900 | 6.000 | 5.850 | 5.900 | 4.609 | 1,427,156 |
| 2024-02-05 | 5.800 | 5.950 | 5.700 | 5.900 | 4.609 | 1,719,343 |
| 2024-02-02 | 5.800 | 5.800 | 5.650 | 5.750 | 4.492 | 5,483,335 |
| 2024-02-01 | 5.850 | 5.900 | 5.750 | 5.750 | 4.492 | 1,035,058 |
| 2024-01-31 | 5.900 | 5.950 | 5.800 | 5.850 | 4.570 | 1,063,722 |
| 2024-01-30 | 5.900 | 5.950 | 5.850 | 5.850 | 4.570 | 1,160,035 |
| 2024-01-29 | 5.800 | 5.900 | 5.750 | 5.850 | 4.570 | 1,186,597 |
| 2024-01-26 | 5.900 | 5.950 | 5.800 | 5.800 | 4.531 | 1,525,752 |
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.