Rojana Industrial Park Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.700	5.750	5.550	5.600	4.374	4,879,246
2023-10-27	5.700	5.750	5.500	5.750	4.492	4,871,346
2023-10-26	5.800	5.800	5.600	5.650	4.414	4,310,803
2023-10-25	5.950	5.950	5.800	5.800	4.531	3,816,545
2023-10-24	5.750	6.000	5.700	5.950	4.648	4,163,629
2023-10-20	6.050	6.050	5.750	5.750	4.492	10,594,840
2023-10-19	6.650	6.650	6.100	6.150	4.804	12,087,160
2023-10-18	6.650	6.800	6.550	6.750	5.273	7,026,702
2023-10-17	6.500	6.800	6.500	6.700	5.234	5,424,027
2023-10-16	6.800	6.800	6.450	6.500	5.077	6,746,068
2023-10-12	6.900	6.900	6.750	6.800	5.312	2,791,568
2023-10-11	6.650	6.950	6.650	6.900	5.390	3,587,715
2023-10-10	6.750	6.900	6.600	6.650	5.195	3,742,119
2023-10-09	6.650	6.850	6.600	6.750	5.273	3,804,244
2023-10-06	6.800	6.900	6.650	6.700	5.234	1,535,900
2023-10-05	6.900	6.950	6.750	6.800	5.312	4,370,317
2023-10-04	6.850	6.950	6.700	6.900	5.390	2,973,306
2023-10-03	6.800	6.950	6.600	6.850	5.351	7,603,301
2023-10-02	7.000	7.100	6.800	6.850	5.351	5,823,866
2023-09-29	6.750	7.050	6.750	6.950	5.429	11,049,710
2023-09-28	7.100	7.150	6.750	6.750	5.273	8,294,964
2023-09-27	7.000	7.150	6.900	7.150	5.585	5,557,700
2023-09-26	7.150	7.350	7.100	7.100	5.546	11,646,530
2023-09-25	7.050	7.250	7.050	7.200	5.624	10,516,980
2023-09-22	6.900	7.150	6.850	7.100	5.546	6,618,336
2023-09-21	6.800	7.100	6.800	6.900	5.390	3,056,137
2023-09-20	6.850	6.950	6.750	6.900	5.390	6,325,817
2023-09-19	6.900	7.000	6.750	6.850	5.351	10,243,370
2023-09-18	7.100	7.150	6.950	6.950	5.429	9,315,260
2023-09-15	7.100	7.200	6.900	7.050	5.507	7,664,237
2023-09-14	6.900	7.200	6.900	7.200	5.624	20,718,939
2023-09-13	6.800	7.000	6.800	6.900	5.390	8,272,234
2023-09-12	6.950	7.000	6.800	6.850	5.351	6,705,656
2023-09-11	6.950	7.000	6.850	6.950	5.429	5,558,088
2023-09-08	6.900	6.950	6.800	6.900	5.390	6,953,744
2023-09-07	6.400	6.900	6.400	6.900	5.390	26,499,029
2023-09-06	6.350	6.500	6.350	6.400	4.999	9,600,633
2023-09-05	6.400	6.500	6.350	6.400	4.999	3,769,423
2023-09-04	6.450	6.500	6.250	6.400	4.999	11,448,950
2023-09-01	6.450	6.550	6.400	6.450	5.038	10,284,840
2023-08-31	6.250	6.500	6.100	6.350	4.960	34,561,539
2023-08-30	6.100	6.100	6.000	6.050	4.726	5,533,808
2023-08-29	6.000	6.050	5.950	6.000	4.687	3,832,310
2023-08-28	5.900	6.100	5.850	5.900	4.609	7,731,885
2023-08-25	5.850	5.850	5.700	5.850	4.570	3,412,114
2023-08-24	5.950	5.950	5.800	5.850	4.570	905,564
2023-08-23	5.900	5.900	5.800	5.850	4.570	1,065,121
2023-08-22	5.750	5.850	5.750	5.850	4.570	1,269,306
2023-08-21	5.650	5.750	5.600	5.700	4.453	618,442
2023-08-18	5.700	5.750	5.600	5.650	4.414	525,932
2023-08-17	5.700	5.800	5.650	5.700	4.453	2,203,638
2023-08-16	5.600	5.700	5.550	5.700	4.453	979,315
2023-08-15	5.600	5.650	5.450	5.650	4.414	1,245,335
2023-08-11	5.650	5.700	5.600	5.650	4.414	598,391
2023-08-10	5.550	5.650	5.500	5.650	4.414	678,025
2023-08-09	5.450	5.550	5.450	5.550	4.335	589,747
2023-08-08	5.600	5.600	5.450	5.500	4.296	2,827,732
2023-08-07	5.650	5.650	5.550	5.600	4.374	563,836
2023-08-04	5.600	5.650	5.600	5.650	4.414	244,325
2023-08-03	5.650	5.700	5.600	5.650	4.414	559,667

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.