Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	6.050	6.100	5.950	6.050	4.726	6,084,702
2023-05-02	6.300	6.400	6.250	6.300	4.687	7,449,040
2023-04-28	6.150	6.350	6.150	6.250	4.650	2,642,450
2023-04-27	6.100	6.200	6.050	6.150	4.575	3,038,712
2023-04-26	6.050	6.200	6.000	6.150	4.575	2,236,889
2023-04-25	6.150	6.250	6.050	6.050	4.501	3,917,191
2023-04-24	6.350	6.350	6.100	6.200	4.613	3,698,052
2023-04-21	6.300	6.400	6.300	6.350	4.724	2,445,537
2023-04-20	6.450	6.450	6.200	6.350	4.724	3,776,461
2023-04-19	6.500	6.500	6.350	6.450	4.798	2,190,815
2023-04-18	6.600	6.600	6.400	6.500	4.836	2,324,391
2023-04-17	6.450	6.700	6.450	6.550	4.873	7,404,800
2023-04-12	6.450	6.500	6.350	6.450	4.798	2,284,042
2023-04-11	6.450	6.500	6.350	6.400	4.761	3,914,471
2023-04-10	6.300	6.450	6.300	6.400	4.761	990,744
2023-04-07	6.400	6.450	6.300	6.300	4.687	1,308,542
2023-04-05	6.350	6.450	6.300	6.350	4.724	2,611,452
2023-04-04	6.450	6.450	6.350	6.400	4.761	1,579,750
2023-04-03	6.550	6.550	6.400	6.450	4.798	2,300,630
2023-03-31	6.550	6.550	6.400	6.550	4.873	3,677,171
2023-03-30	6.600	6.600	6.450	6.500	4.836	1,680,250
2023-03-29	6.650	6.650	6.500	6.500	4.836	6,711,690
2023-03-28	6.400	6.550	6.400	6.550	4.873	11,072,650
2023-03-27	6.250	6.400	6.200	6.350	4.724	2,062,652
2023-03-24	6.400	6.400	6.250	6.250	4.650	986,075
2023-03-23	6.200	6.450	6.150	6.300	4.687	3,543,670
2023-03-22	6.250	6.250	6.150	6.200	4.613	826,937
2023-03-21	6.300	6.300	6.150	6.250	4.650	1,563,327
2023-03-20	6.250	6.300	6.100	6.200	4.613	1,803,737
2023-03-17	6.250	6.300	6.100	6.250	4.650	1,870,115
2023-03-16	6.150	6.200	6.000	6.150	4.575	3,984,406
2023-03-15	6.050	6.350	6.050	6.250	4.650	3,304,039
2023-03-14	6.150	6.250	5.950	6.000	4.464	3,280,354
2023-03-13	6.400	6.500	6.100	6.100	4.538	5,493,616
2023-03-10	6.450	6.550	6.300	6.350	4.724	3,811,469
2023-03-09	6.350	6.500	6.300	6.400	4.761	4,897,306
2023-03-08	6.200	6.350	6.100	6.300	4.687	1,920,709
2023-03-07	6.200	6.250	6.150	6.200	4.613	1,359,141
2023-03-03	6.100	6.200	6.050	6.100	4.538	1,068,800
2023-03-02	6.150	6.250	6.000	6.050	4.501	2,385,593
2023-03-01	6.150	6.300	6.100	6.150	4.575	3,741,562
2023-02-28	6.100	6.100	5.950	6.000	4.464	635,017
2023-02-27	6.050	6.100	6.000	6.000	4.464	611,778
2023-02-24	6.050	6.100	5.900	6.050	4.501	1,531,940
2023-02-23	6.000	6.100	6.000	6.050	4.501	520,326
2023-02-22	6.100	6.100	6.000	6.000	4.464	734,795
2023-02-21	5.950	6.150	5.950	6.100	4.538	1,851,774
2023-02-20	5.800	6.150	5.800	5.950	4.427	4,696,690
2023-02-17	6.100	6.150	5.900	6.000	4.464	4,073,723
2023-02-16	6.200	6.250	6.100	6.100	4.538	7,509,622
2023-02-15	6.400	6.500	6.150	6.150	4.575	7,083,924
2023-02-14	6.550	6.600	6.350	6.500	4.836	2,982,350
2023-02-13	6.250	6.700	6.250	6.550	4.873	9,581,761
2023-02-10	6.350	6.400	6.300	6.300	4.687	921,047
2023-02-09	6.250	6.400	6.150	6.400	4.761	1,983,243
2023-02-08	6.200	6.300	6.150	6.250	4.650	1,672,729
2023-02-07	6.400	6.400	6.150	6.200	4.613	2,363,196
2023-02-06	6.500	6.550	6.300	6.350	4.724	1,597,604
2023-02-03	6.450	6.600	6.450	6.550	4.873	4,609,487
2023-02-02	6.350	6.550	6.300	6.450	4.798	12,557,600

← NewerPage 15 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.