Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	5.850	5.900	5.800	5.850	4.352	759,625
2022-11-03	5.800	5.900	5.650	5.900	4.389	963,574
2022-11-02	5.800	5.850	5.650	5.700	4.241	924,665
2022-11-01	5.850	5.850	5.750	5.850	4.352	531,867
2022-10-31	5.850	5.850	5.750	5.800	4.315	1,006,432
2022-10-28	5.800	5.950	5.750	5.850	4.352	2,129,872
2022-10-27	5.700	5.850	5.600	5.750	4.278	1,364,753
2022-10-26	5.700	5.750	5.600	5.600	4.166	513,064
2022-10-25	5.700	5.700	5.550	5.650	4.203	499,650
2022-10-21	5.550	5.700	5.550	5.600	4.166	491,502
2022-10-20	5.500	5.650	5.450	5.600	4.166	707,420
2022-10-19	5.550	5.550	5.450	5.500	4.092	9,805,800
2022-10-18	5.450	5.550	5.400	5.500	4.092	472,308
2022-10-17	5.400	5.500	5.350	5.400	4.017	427,640
2022-10-12	5.350	5.450	5.350	5.400	4.017	314,479
2022-10-11	5.400	5.450	5.350	5.400	4.017	253,222
2022-10-10	5.350	5.450	5.350	5.400	4.017	817,352
2022-10-07	5.500	5.500	5.400	5.400	4.017	553,227
2022-10-06	5.550	5.550	5.450	5.450	4.055	343,008
2022-10-05	5.550	5.550	5.450	5.450	4.055	197,840
2022-10-04	5.500	5.550	5.450	5.450	4.055	640,200
2022-10-03	5.450	5.550	5.400	5.450	4.055	840,179
2022-09-30	5.550	5.550	5.400	5.450	4.055	2,726,915
2022-09-29	5.550	5.650	5.500	5.500	4.092	584,853
2022-09-28	5.550	5.550	5.350	5.500	4.092	1,806,631
2022-09-27	5.650	5.650	5.500	5.550	4.129	1,240,866
2022-09-26	5.700	5.700	5.550	5.650	4.203	1,085,860
2022-09-23	5.700	5.700	5.650	5.700	4.241	490,420
2022-09-22	5.550	5.750	5.550	5.700	4.241	1,298,400
2022-09-21	5.800	5.800	5.600	5.600	4.166	3,362,695
2022-09-20	5.900	5.900	5.700	5.800	4.315	3,932,895
2022-09-19	5.800	5.900	5.800	5.850	4.352	913,909
2022-09-16	5.850	5.900	5.800	5.850	4.352	994,010
2022-09-15	6.000	6.000	5.850	5.850	4.352	1,871,104
2022-09-14	5.950	6.050	5.900	5.950	4.427	2,960,125
2022-09-13	6.050	6.100	5.950	6.050	4.501	3,813,646
2022-09-12	6.100	6.100	6.050	6.100	4.538	488,816
2022-09-09	6.100	6.100	6.000	6.050	4.501	2,201,802
2022-09-08	6.100	6.200	6.050	6.050	4.501	5,122,012
2022-09-07	6.200	6.200	6.000	6.050	4.501	1,587,708
2022-09-06	5.950	6.200	5.950	6.150	4.575	3,520,365
2022-09-05	5.950	6.000	5.900	5.950	4.427	409,215
2022-09-02	5.850	5.950	5.850	5.950	4.427	1,249,221
2022-09-01	5.950	6.000	5.850	5.850	4.352	1,680,937
2022-08-31	6.100	6.150	5.900	5.950	4.427	3,502,636
2022-08-30	6.150	6.200	6.100	6.150	4.575	1,090,001
2022-08-29	6.150	6.200	6.100	6.150	4.575	1,312,706
2022-08-26	6.400	6.400	6.100	6.250	4.650	7,694,995
2022-08-25	6.400	6.500	6.350	6.400	4.761	19,547,391
2022-08-24	5.900	6.200	5.850	6.150	4.575	5,064,443
2022-08-23	5.850	5.900	5.800	5.900	4.389	525,500
2022-08-22	5.900	5.950	5.800	5.850	4.352	827,872
2022-08-19	5.850	5.950	5.850	5.850	4.352	598,310
2022-08-18	5.900	5.950	5.800	5.900	4.389	1,555,880
2022-08-17	5.900	5.950	5.850	5.950	4.427	927,160
2022-08-16	5.900	5.950	5.850	5.900	4.389	936,710
2022-08-15	5.750	5.900	5.700	5.850	4.352	2,707,694
2022-08-11	6.100	6.150	6.050	6.150	4.575	801,204
2022-08-10	6.200	6.200	6.050	6.100	4.538	886,000
2022-08-09	6.150	6.250	6.100	6.200	4.613	747,500

← NewerPage 17 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.