Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-01-25 | 5.950 | 6.000 | 5.850 | 5.850 | 4.570 | 2,175,771 |
| 2024-01-24 | 5.850 | 6.000 | 5.800 | 5.950 | 4.648 | 3,099,658 |
| 2024-01-23 | 6.050 | 6.100 | 5.850 | 5.900 | 4.609 | 4,334,382 |
| 2024-01-22 | 6.050 | 6.200 | 6.000 | 6.100 | 4.765 | 1,612,922 |
| 2024-01-19 | 6.100 | 6.150 | 6.050 | 6.100 | 4.765 | 1,540,408 |
| 2024-01-18 | 6.000 | 6.100 | 5.950 | 6.050 | 4.726 | 2,218,209 |
| 2024-01-17 | 6.250 | 6.250 | 6.000 | 6.050 | 4.726 | 4,998,454 |
| 2024-01-16 | 6.300 | 6.300 | 6.200 | 6.300 | 4.921 | 2,013,034 |
| 2024-01-15 | 6.150 | 6.300 | 6.150 | 6.250 | 4.882 | 3,185,930 |
| 2024-01-12 | 6.100 | 6.200 | 6.100 | 6.150 | 4.804 | 640,371 |
| 2024-01-11 | 6.150 | 6.250 | 6.100 | 6.100 | 4.765 | 1,985,900 |
| 2024-01-10 | 6.150 | 6.250 | 6.100 | 6.150 | 4.804 | 1,792,853 |
| 2024-01-09 | 6.200 | 6.350 | 6.200 | 6.200 | 4.843 | 5,295,680 |
| 2024-01-08 | 6.200 | 6.200 | 6.000 | 6.200 | 4.843 | 2,699,055 |
| 2024-01-05 | 6.150 | 6.200 | 6.100 | 6.150 | 4.804 | 3,243,747 |
| 2024-01-04 | 6.150 | 6.250 | 6.050 | 6.100 | 4.765 | 2,206,488 |
| 2024-01-03 | 6.100 | 6.300 | 6.050 | 6.200 | 4.843 | 7,870,507 |
| 2024-01-02 | 5.900 | 6.000 | 5.850 | 5.950 | 4.648 | 2,056,043 |
| 2023-12-28 | 5.850 | 5.900 | 5.800 | 5.850 | 4.570 | 1,963,101 |
| 2023-12-27 | 5.900 | 5.950 | 5.850 | 5.900 | 4.609 | 418,208 |
| 2023-12-26 | 5.950 | 5.950 | 5.800 | 5.900 | 4.609 | 1,808,610 |
| 2023-12-25 | 5.900 | 5.950 | 5.850 | 5.900 | 4.609 | 755,412 |
| 2023-12-22 | 5.950 | 5.950 | 5.800 | 5.900 | 4.609 | 1,877,516 |
| 2023-12-21 | 5.750 | 5.950 | 5.750 | 5.900 | 4.609 | 3,989,491 |
| 2023-12-20 | 5.750 | 5.850 | 5.750 | 5.750 | 4.492 | 898,500 |
| 2023-12-19 | 5.750 | 5.800 | 5.650 | 5.750 | 4.492 | 2,092,057 |
| 2023-12-18 | 5.750 | 5.850 | 5.700 | 5.750 | 4.492 | 1,253,510 |
| 2023-12-15 | 5.700 | 5.850 | 5.700 | 5.750 | 4.492 | 1,865,011 |
| 2023-12-14 | 5.650 | 5.750 | 5.650 | 5.700 | 4.453 | 1,046,213 |
| 2023-12-13 | 5.750 | 5.750 | 5.600 | 5.600 | 4.374 | 1,602,311 |
| 2023-12-12 | 5.750 | 5.850 | 5.750 | 5.800 | 4.531 | 1,499,465 |
| 2023-12-08 | 5.800 | 5.850 | 5.700 | 5.700 | 4.453 | 1,843,962 |
| 2023-12-07 | 5.850 | 5.900 | 5.750 | 5.800 | 4.531 | 1,253,932 |
| 2023-12-06 | 5.850 | 5.900 | 5.800 | 5.850 | 4.570 | 1,260,288 |
| 2023-12-04 | 5.800 | 5.900 | 5.800 | 5.850 | 4.570 | 1,812,645 |
| 2023-12-01 | 5.800 | 5.900 | 5.750 | 5.800 | 4.531 | 1,732,936 |
| 2023-11-30 | 6.000 | 6.000 | 5.750 | 5.800 | 4.531 | 2,511,392 |
| 2023-11-29 | 5.950 | 6.050 | 5.900 | 6.000 | 4.687 | 4,307,199 |
| 2023-11-28 | 5.900 | 6.000 | 5.900 | 5.950 | 4.648 | 1,224,907 |
| 2023-11-27 | 5.800 | 5.900 | 5.650 | 5.850 | 4.570 | 2,253,400 |
| 2023-11-24 | 5.950 | 6.050 | 5.750 | 5.800 | 4.531 | 3,134,646 |
| 2023-11-23 | 5.850 | 6.000 | 5.850 | 6.000 | 4.687 | 2,420,885 |
| 2023-11-22 | 5.950 | 5.950 | 5.800 | 5.850 | 4.570 | 1,364,934 |
| 2023-11-21 | 5.900 | 6.000 | 5.850 | 5.900 | 4.609 | 3,725,927 |
| 2023-11-20 | 5.900 | 6.000 | 5.800 | 5.850 | 4.570 | 3,580,721 |
| 2023-11-17 | 5.950 | 6.050 | 5.800 | 5.900 | 4.609 | 4,948,964 |
| 2023-11-16 | 5.650 | 5.950 | 5.650 | 5.950 | 4.648 | 6,566,039 |
| 2023-11-15 | 5.750 | 5.850 | 5.550 | 5.600 | 4.374 | 10,236,860 |
| 2023-11-14 | 5.750 | 5.750 | 5.500 | 5.600 | 4.374 | 2,340,570 |
| 2023-11-13 | 5.800 | 5.800 | 5.650 | 5.750 | 4.492 | 2,522,714 |
| 2023-11-10 | 5.900 | 5.900 | 5.700 | 5.700 | 4.453 | 2,025,200 |
| 2023-11-09 | 6.000 | 6.000 | 5.850 | 5.900 | 4.609 | 4,856,052 |
| 2023-11-08 | 5.900 | 6.050 | 5.900 | 6.000 | 4.687 | 957,911 |
| 2023-11-07 | 5.850 | 5.950 | 5.800 | 5.900 | 4.609 | 1,458,221 |
| 2023-11-06 | 6.050 | 6.050 | 5.800 | 5.900 | 4.609 | 4,126,201 |
| 2023-11-03 | 6.050 | 6.100 | 5.900 | 5.950 | 4.648 | 1,752,285 |
| 2023-11-02 | 6.000 | 6.150 | 5.950 | 6.050 | 4.726 | 5,149,074 |
| 2023-11-01 | 5.900 | 6.050 | 5.850 | 6.000 | 4.687 | 3,921,303 |
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.