Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.250	6.250	6.100	6.150	4.575	749,507
2023-01-31	6.200	6.250	6.150	6.150	4.575	1,304,692
2023-01-30	6.100	6.250	6.100	6.200	4.613	1,263,812
2023-01-27	6.000	6.100	6.000	6.100	4.538	1,018,112
2023-01-26	6.150	6.150	6.000	6.050	4.501	756,169
2023-01-25	6.100	6.150	6.050	6.100	4.538	729,512
2023-01-24	6.150	6.150	6.050	6.050	4.501	1,189,615
2023-01-23	6.100	6.150	6.050	6.100	4.538	274,124
2023-01-20	6.100	6.150	6.050	6.100	4.538	642,822
2023-01-19	6.050	6.150	6.050	6.150	4.575	444,440
2023-01-18	6.100	6.150	6.000	6.100	4.538	1,173,546
2023-01-17	6.200	6.200	6.050	6.100	4.538	600,139
2023-01-16	6.050	6.250	6.000	6.200	4.613	1,380,810
2023-01-13	6.100	6.150	6.050	6.100	4.538	608,930
2023-01-12	6.050	6.100	5.950	6.100	4.538	904,619
2023-01-11	6.200	6.200	6.050	6.100	4.538	653,551
2023-01-10	6.150	6.200	6.050	6.150	4.575	834,027
2023-01-09	6.150	6.200	6.100	6.150	4.575	490,787
2023-01-06	6.100	6.200	6.050	6.150	4.575	529,153
2023-01-05	6.200	6.200	6.050	6.050	4.501	1,030,798
2023-01-04	6.250	6.300	6.150	6.200	4.613	789,521
2023-01-03	6.250	6.250	6.150	6.200	4.613	891,323
2022-12-30	6.300	6.400	6.250	6.250	4.650	2,936,222
2022-12-29	6.250	6.300	6.200	6.300	4.687	1,062,934
2022-12-28	6.150	6.350	6.100	6.300	4.687	3,572,492
2022-12-27	6.050	6.150	6.050	6.150	4.575	208,125
2022-12-26	6.100	6.150	6.050	6.050	4.501	635,201
2022-12-23	6.150	6.200	6.100	6.100	4.538	663,251
2022-12-22	6.200	6.250	6.150	6.200	4.613	2,192,352
2022-12-21	6.000	6.150	5.950	6.150	4.575	11,204,580
2022-12-20	6.200	6.200	5.900	6.000	4.464	3,206,010
2022-12-19	6.200	6.200	6.100	6.100	4.538	1,799,366
2022-12-16	6.100	6.200	6.050	6.200	4.613	3,073,005
2022-12-15	6.200	6.200	6.000	6.100	4.538	2,072,241
2022-12-14	6.050	6.200	6.000	6.200	4.613	6,713,602
2022-12-13	6.000	6.100	5.950	5.950	4.427	1,449,751
2022-12-09	6.100	6.100	6.000	6.000	4.464	1,219,720
2022-12-08	6.000	6.150	5.950	6.050	4.501	1,682,963
2022-12-07	6.100	6.100	5.950	5.950	4.427	643,469
2022-12-06	6.000	6.150	5.950	6.000	4.464	2,309,472
2022-12-02	5.750	6.100	5.700	6.000	4.464	4,555,940
2022-12-01	5.700	5.800	5.600	5.700	4.241	969,327
2022-11-30	5.600	5.700	5.600	5.700	4.241	212,379
2022-11-29	5.650	5.700	5.600	5.650	4.203	412,600
2022-11-28	5.550	5.700	5.550	5.650	4.203	520,702
2022-11-25	5.700	5.700	5.550	5.600	4.166	590,210
2022-11-24	5.600	5.700	5.550	5.650	4.203	1,232,363
2022-11-23	5.700	5.700	5.550	5.600	4.166	427,300
2022-11-22	5.600	5.700	5.550	5.650	4.203	349,131
2022-11-21	5.550	5.650	5.500	5.550	4.129	1,589,112
2022-11-18	5.600	5.700	5.550	5.550	4.129	699,366
2022-11-17	5.650	5.700	5.600	5.650	4.203	309,400
2022-11-16	5.600	5.650	5.550	5.650	4.203	722,171
2022-11-15	5.700	5.700	5.600	5.650	4.203	895,774
2022-11-14	5.750	5.750	5.700	5.700	4.241	344,734
2022-11-11	5.750	5.850	5.700	5.750	4.278	670,103
2022-11-10	5.700	5.800	5.650	5.700	4.241	539,300
2022-11-09	5.750	5.800	5.700	5.700	4.241	248,630
2022-11-08	5.850	5.900	5.750	5.750	4.278	471,300
2022-11-07	5.800	5.900	5.800	5.800	4.315	1,066,900

← NewerPage 16 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.