Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.800	5.850	5.600	5.850	4.352	2,340,900
2022-05-09	6.050	6.050	5.850	5.850	4.352	1,379,200
2022-05-06	6.100	6.150	6.050	6.100	4.538	1,599,200
2022-05-05	6.300	6.400	6.200	6.250	4.501	2,021,100
2022-05-03	6.350	6.400	6.250	6.300	4.537	1,264,200
2022-04-29	6.250	6.350	6.250	6.300	4.537	471,600
2022-04-28	6.250	6.300	6.200	6.250	4.501	609,000
2022-04-27	6.300	6.300	6.150	6.250	4.501	2,126,900
2022-04-26	6.350	6.400	6.300	6.350	4.573	929,600
2022-04-25	6.300	6.350	6.300	6.350	4.573	579,600
2022-04-22	6.250	6.400	6.250	6.300	4.537	1,539,200
2022-04-21	6.250	6.300	6.250	6.250	4.501	917,100
2022-04-20	6.300	6.350	6.250	6.250	4.501	860,400
2022-04-19	6.300	6.350	6.250	6.300	4.537	754,100
2022-04-18	6.350	6.350	6.250	6.300	4.537	389,400
2022-04-12	6.250	6.350	6.250	6.350	4.573	1,001,500
2022-04-11	6.300	6.350	6.250	6.300	4.537	812,700
2022-04-08	6.400	6.400	6.300	6.350	4.573	509,800
2022-04-07	6.350	6.400	6.300	6.400	4.609	801,800
2022-04-05	6.400	6.450	6.350	6.350	4.573	479,200
2022-04-04	6.350	6.400	6.350	6.350	4.573	287,200
2022-04-01	6.350	6.400	6.300	6.350	4.573	681,800
2022-03-31	6.350	6.400	6.350	6.350	4.573	2,159,300
2022-03-30	6.400	6.400	6.300	6.350	4.573	397,100
2022-03-29	6.300	6.400	6.300	6.400	4.609	480,400
2022-03-28	6.300	6.350	6.250	6.300	4.537	508,400
2022-03-25	6.300	6.350	6.250	6.300	4.537	1,089,700
2022-03-24	6.300	6.400	6.300	6.300	4.537	288,208
2022-03-23	6.350	6.400	6.300	6.350	4.573	314,717
2022-03-22	6.350	6.400	6.350	6.350	4.573	703,400
2022-03-21	6.450	6.450	6.350	6.350	4.573	234,300
2022-03-18	6.450	6.450	6.400	6.400	4.609	509,800
2022-03-17	6.450	6.500	6.400	6.400	4.609	1,279,000
2022-03-16	6.400	6.450	6.350	6.450	4.645	813,000
2022-03-15	6.350	6.450	6.300	6.350	4.573	824,500
2022-03-14	6.400	6.450	6.300	6.400	4.609	1,189,300
2022-03-11	6.300	6.400	6.300	6.350	4.573	577,700
2022-03-10	6.400	6.500	6.300	6.350	4.573	2,926,600
2022-03-09	6.200	6.300	6.100	6.300	4.537	1,249,400
2022-03-08	6.100	6.300	6.000	6.200	4.465	3,734,100
2022-03-07	6.400	6.450	6.050	6.150	4.429	7,612,300
2022-03-04	6.500	6.600	6.450	6.500	4.681	4,558,100
2022-03-03	6.450	6.600	6.450	6.500	4.681	1,765,200
2022-03-02	6.500	6.550	6.400	6.450	4.645	814,900
2022-03-01	6.450	6.550	6.450	6.500	4.681	1,522,500
2022-02-28	6.450	6.550	6.400	6.500	4.681	2,473,300
2022-02-25	6.450	6.600	6.400	6.550	4.717	2,390,200
2022-02-24	6.650	6.650	6.300	6.350	4.573	8,688,800
2022-02-23	6.650	6.750	6.600	6.700	4.825	1,782,000
2022-02-22	6.600	6.700	6.500	6.650	4.789	2,439,800
2022-02-21	6.850	6.950	6.650	6.650	4.789	5,673,800
2022-02-18	6.950	7.050	6.850	6.850	4.933	7,205,700
2022-02-17	6.600	7.050	6.550	7.000	5.041	20,607,900
2022-02-15	6.500	6.600	6.500	6.600	4.753	1,034,300
2022-02-14	6.450	6.550	6.400	6.500	4.681	1,265,200
2022-02-11	6.550	6.600	6.450	6.500	4.681	2,478,100
2022-02-10	6.600	6.700	6.550	6.600	4.753	3,136,200
2022-02-09	6.600	6.650	6.550	6.550	4.717	1,611,700
2022-02-08	6.650	6.650	6.550	6.600	4.753	391,000
2022-02-07	6.550	6.700	6.500	6.600	4.753	1,853,600

← NewerPage 19 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.