Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	5.650	5.750	5.650	5.650	4.414	967,730
2023-07-31	5.750	5.800	5.600	5.650	4.414	4,728,772
2023-07-27	5.750	5.800	5.600	5.800	4.531	1,888,749
2023-07-26	5.700	5.750	5.700	5.750	4.492	156,700
2023-07-25	5.800	5.800	5.700	5.700	4.453	334,398
2023-07-24	5.850	5.900	5.750	5.800	4.531	753,725
2023-07-21	5.750	5.850	5.700	5.800	4.531	571,820
2023-07-20	5.850	5.900	5.800	5.800	4.531	294,027
2023-07-19	5.750	5.950	5.750	5.900	4.609	2,532,375
2023-07-18	5.850	5.900	5.750	5.750	4.492	1,205,677
2023-07-17	5.750	5.850	5.700	5.750	4.492	1,013,914
2023-07-14	5.600	5.800	5.600	5.750	4.492	1,225,010
2023-07-13	5.600	5.650	5.500	5.600	4.374	239,009
2023-07-12	5.650	5.700	5.550	5.550	4.335	2,091,298
2023-07-11	5.650	5.700	5.600	5.650	4.414	1,391,903
2023-07-10	5.700	5.700	5.600	5.650	4.414	1,195,520
2023-07-07	5.750	5.750	5.700	5.700	4.453	389,897
2023-07-06	5.850	5.850	5.600	5.700	4.453	1,306,914
2023-07-05	5.850	5.900	5.750	5.800	4.531	1,758,885
2023-07-04	5.700	5.800	5.600	5.750	4.492	4,399,415
2023-07-03	5.700	5.700	5.600	5.650	4.414	185,218
2023-06-30	5.700	5.750	5.650	5.700	4.453	795,617
2023-06-29	5.600	5.750	5.500	5.700	4.453	925,694
2023-06-28	5.600	5.700	5.500	5.600	4.374	1,066,550
2023-06-27	5.550	5.700	5.500	5.600	4.374	839,646
2023-06-26	5.600	5.650	5.500	5.550	4.335	1,276,107
2023-06-23	5.600	5.650	5.500	5.600	4.374	681,745
2023-06-22	5.700	5.700	5.550	5.600	4.374	1,388,154
2023-06-21	5.700	5.700	5.600	5.600	4.374	1,100,089
2023-06-20	5.700	5.800	5.650	5.700	4.453	2,033,533
2023-06-19	5.850	5.850	5.700	5.750	4.492	1,274,682
2023-06-16	5.850	5.900	5.700	5.750	4.492	1,404,810
2023-06-15	5.900	5.900	5.800	5.800	4.531	561,089
2023-06-14	5.900	5.950	5.850	5.900	4.609	705,005
2023-06-13	5.900	5.900	5.850	5.900	4.609	111,220
2023-06-12	5.900	5.900	5.800	5.900	4.609	866,052
2023-06-09	5.900	5.950	5.800	5.900	4.609	675,670
2023-06-08	5.800	5.900	5.750	5.850	4.570	1,098,289
2023-06-07	5.950	5.950	5.800	5.850	4.570	452,692
2023-06-06	5.800	6.000	5.750	5.950	4.648	4,135,425
2023-06-02	5.800	5.850	5.750	5.750	4.492	989,600
2023-06-01	5.700	5.850	5.650	5.800	4.531	1,607,917
2023-05-31	5.700	5.750	5.650	5.700	4.453	1,129,198
2023-05-30	5.750	5.750	5.650	5.750	4.492	1,583,918
2023-05-29	5.800	5.850	5.700	5.750	4.492	834,576
2023-05-26	5.750	5.850	5.700	5.800	4.531	1,887,300
2023-05-25	5.850	5.850	5.650	5.750	4.492	3,308,117
2023-05-24	5.800	5.950	5.800	5.850	4.570	5,092,201
2023-05-23	5.850	5.850	5.700	5.800	4.531	3,015,201
2023-05-22	5.850	5.900	5.650	5.850	4.570	3,484,908
2023-05-19	5.950	6.050	5.850	5.950	4.648	4,896,317
2023-05-18	5.800	6.000	5.750	5.950	4.648	3,677,811
2023-05-17	5.850	5.900	5.650	5.800	4.531	5,780,848
2023-05-16	5.750	5.900	5.650	5.900	4.609	6,239,633
2023-05-15	6.400	6.450	5.500	5.750	4.492	17,161,090
2023-05-12	6.450	6.450	6.250	6.400	4.999	3,680,550
2023-05-11	6.450	6.550	6.300	6.450	5.038	7,232,752
2023-05-10	6.100	6.400	6.100	6.350	4.960	8,010,455
2023-05-09	6.050	6.150	6.000	6.100	4.765	4,406,015
2023-05-08	6.050	6.150	6.000	6.050	4.726	4,530,300

← NewerPage 14 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.