Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	6.150	6.250	6.100	6.200	4.613	747,500
2022-08-08	6.100	6.150	6.050	6.150	4.575	1,079,301
2022-08-05	6.150	6.250	6.000	6.100	4.538	1,117,747
2022-08-04	6.250	6.250	6.150	6.150	4.575	668,110
2022-08-03	6.150	6.250	6.100	6.150	4.575	588,569
2022-08-02	6.250	6.350	6.150	6.150	4.575	732,196
2022-08-01	6.250	6.350	6.200	6.250	4.650	1,586,683
2022-07-27	6.150	6.200	6.100	6.200	4.613	1,375,546
2022-07-26	6.350	6.400	6.100	6.150	4.575	4,188,216
2022-07-25	6.000	6.050	5.950	6.000	4.464	362,937
2022-07-22	5.850	6.050	5.800	5.950	4.427	2,244,360
2022-07-21	5.700	5.850	5.700	5.800	4.315	377,451
2022-07-20	5.750	5.750	5.700	5.750	4.278	189,500
2022-07-19	5.800	5.800	5.700	5.700	4.241	435,252
2022-07-18	5.750	5.850	5.750	5.750	4.278	843,940
2022-07-15	5.900	5.900	5.700	5.750	4.278	897,066
2022-07-14	5.900	6.000	5.800	5.850	4.352	506,410
2022-07-12	5.950	5.950	5.850	5.850	4.352	963,326
2022-07-11	5.800	5.950	5.750	5.950	4.427	843,025
2022-07-08	5.800	5.800	5.700	5.800	4.315	1,500,361
2022-07-07	5.750	5.800	5.700	5.700	4.241	500,790
2022-07-06	5.700	5.800	5.650	5.700	4.241	2,160,830
2022-07-05	5.800	5.900	5.500	5.700	4.241	2,206,695
2022-07-04	5.950	5.950	5.850	5.850	4.352	268,458
2022-07-01	5.950	5.950	5.900	5.950	4.427	363,634
2022-06-30	6.000	6.050	5.900	5.950	4.427	658,172
2022-06-29	6.050	6.050	6.000	6.050	4.501	451,146
2022-06-28	6.000	6.100	6.000	6.050	4.501	513,350
2022-06-27	6.150	6.150	6.000	6.000	4.464	172,344
2022-06-24	5.950	6.100	5.950	6.050	4.501	316,534
2022-06-23	6.000	6.000	5.950	6.000	4.464	162,915
2022-06-22	6.150	6.150	6.000	6.000	4.464	637,864
2022-06-21	6.000	6.150	6.000	6.150	4.575	156,961
2022-06-20	6.000	6.050	6.000	6.050	4.501	391,033
2022-06-17	6.050	6.150	6.000	6.050	4.501	498,420
2022-06-16	6.200	6.250	6.050	6.050	4.501	918,939
2022-06-15	6.150	6.300	6.150	6.200	4.613	549,776
2022-06-14	6.150	6.200	6.050	6.200	4.613	862,640
2022-06-13	6.200	6.250	6.100	6.100	4.538	1,561,837
2022-06-10	6.250	6.300	6.200	6.250	4.650	521,525
2022-06-09	6.200	6.350	6.200	6.250	4.650	791,719
2022-06-08	6.200	6.300	6.200	6.200	4.613	687,072
2022-06-07	6.200	6.300	6.200	6.200	4.613	1,128,217
2022-06-06	6.250	6.300	6.150	6.200	4.613	659,710
2022-06-02	6.250	6.300	6.200	6.200	4.613	778,996
2022-06-01	6.200	6.250	6.150	6.200	4.613	870,054
2022-05-31	6.300	6.300	6.200	6.250	4.650	382,410
2022-05-30	6.150	6.300	6.100	6.300	4.687	2,006,365
2022-05-27	6.100	6.200	6.100	6.150	4.575	425,901
2022-05-26	6.100	6.200	6.100	6.150	4.575	492,530
2022-05-25	6.100	6.150	6.050	6.050	4.501	786,665
2022-05-24	6.150	6.150	6.050	6.050	4.501	474,685
2022-05-23	6.050	6.150	6.050	6.100	4.538	703,381
2022-05-20	6.050	6.150	6.050	6.100	4.538	886,400
2022-05-19	6.100	6.150	6.000	6.050	4.501	862,800
2022-05-18	6.050	6.200	6.050	6.200	4.613	2,271,400
2022-05-17	5.750	5.900	5.700	5.850	4.352	1,573,400
2022-05-13	5.650	5.700	5.550	5.550	4.129	764,900
2022-05-12	5.800	5.800	5.550	5.600	4.166	1,727,900
2022-05-11	5.900	5.900	5.700	5.850	4.352	714,800

← NewerPage 18 of 21 · 1,213 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.