Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 6.050 | 6.200 | 6.050 | 6.150 | 6.150 | 5,386,331 |
| 2026-07-16 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 3,072,724 |
| 2026-07-15 | 6.000 | 6.150 | 5.950 | 6.000 | 6.000 | 7,513,907 |
| 2026-07-14 | 6.000 | 6.050 | 5.900 | 5.950 | 5.950 | 5,026,626 |
| 2026-07-13 | 5.800 | 6.000 | 5.750 | 6.000 | 6.000 | 14,647,302 |
| 2026-07-10 | 5.550 | 5.850 | 5.550 | 5.800 | 5.800 | 15,223,059 |
| 2026-07-09 | 5.500 | 5.600 | 5.450 | 5.550 | 5.550 | 2,945,420 |
| 2026-07-08 | 5.550 | 5.600 | 5.450 | 5.450 | 5.450 | 5,804,853 |
| 2026-07-07 | 5.650 | 5.650 | 5.500 | 5.550 | 5.550 | 4,740,991 |
| 2026-07-06 | 5.650 | 5.650 | 5.550 | 5.650 | 5.650 | 2,948,952 |
| 2026-07-03 | 5.600 | 5.700 | 5.550 | 5.650 | 5.650 | 4,877,974 |
| 2026-07-02 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 3,362,540 |
| 2026-07-01 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 3,051,985 |
| 2026-06-30 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 3,646,801 |
| 2026-06-29 | 5.400 | 5.550 | 5.400 | 5.500 | 5.500 | 3,184,081 |
| 2026-06-26 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 2,846,355 |
| 2026-06-25 | 5.400 | 5.500 | 5.350 | 5.400 | 5.400 | 3,995,078 |
| 2026-06-24 | 5.400 | 5.450 | 5.350 | 5.400 | 5.400 | 3,277,554 |
| 2026-06-23 | 5.500 | 5.500 | 5.350 | 5.400 | 5.400 | 4,398,855 |
| 2026-06-22 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,341,062 |
| 2026-06-19 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 1,808,742 |
| 2026-06-18 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 2,663,865 |
| 2026-06-17 | 5.550 | 5.650 | 5.500 | 5.600 | 5.600 | 4,090,215 |
| 2026-06-16 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 2,575,150 |
| 2026-06-15 | 5.500 | 5.650 | 5.500 | 5.550 | 5.550 | 5,640,941 |
| 2026-06-12 | 5.450 | 5.550 | 5.400 | 5.500 | 5.500 | 3,228,996 |
| 2026-06-11 | 5.450 | 5.500 | 5.400 | 5.450 | 5.450 | 1,607,677 |
| 2026-06-10 | 5.500 | 5.550 | 5.450 | 5.450 | 5.450 | 3,537,956 |
| 2026-06-09 | 5.600 | 5.650 | 5.450 | 5.500 | 5.500 | 5,221,553 |
| 2026-06-08 | 5.500 | 5.850 | 5.450 | 5.550 | 5.550 | 12,681,496 |
| 2026-06-05 | 5.700 | 5.800 | 5.550 | 5.550 | 5.550 | 14,835,710 |
| 2026-06-04 | 5.300 | 5.700 | 5.250 | 5.700 | 5.700 | 20,900,561 |
| 2026-06-02 | 5.250 | 5.400 | 5.200 | 5.300 | 5.300 | 4,870,611 |
| 2026-05-29 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 5,943,009 |
| 2026-05-28 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 2,586,556 |
| 2026-05-27 | 5.200 | 5.350 | 5.200 | 5.300 | 5.300 | 5,681,372 |
| 2026-05-26 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 3,156,256 |
| 2026-05-25 | 5.250 | 5.350 | 5.200 | 5.250 | 5.250 | 4,656,215 |
| 2026-05-22 | 5.250 | 5.350 | 5.200 | 5.250 | 5.250 | 6,519,956 |
| 2026-05-21 | 5.150 | 5.300 | 5.100 | 5.250 | 5.250 | 9,457,533 |
| 2026-05-20 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 2,336,087 |
| 2026-05-19 | 5.100 | 5.250 | 5.050 | 5.100 | 5.100 | 8,232,918 |
| 2026-05-18 | 5.000 | 5.200 | 5.000 | 5.100 | 5.100 | 10,728,560 |
| 2026-05-15 | 4.880 | 4.960 | 4.840 | 4.900 | 4.900 | 5,019,554 |
| 2026-05-14 | 4.780 | 4.900 | 4.760 | 4.880 | 4.880 | 2,151,640 |
| 2026-05-13 | 4.840 | 4.840 | 4.740 | 4.760 | 4.760 | 3,440,614 |
| 2026-05-12 | 4.820 | 4.960 | 4.800 | 4.820 | 4.820 | 5,969,969 |
| 2026-05-11 | 4.860 | 4.880 | 4.800 | 4.800 | 4.800 | 2,815,452 |
| 2026-05-08 | 4.820 | 4.880 | 4.820 | 4.840 | 4.840 | 1,569,378 |
| 2026-05-07 | 4.780 | 4.960 | 4.760 | 4.860 | 4.860 | 7,284,403 |
| 2026-05-06 | 4.620 | 4.760 | 4.620 | 4.740 | 4.740 | 3,084,365 |
| 2026-05-05 | 4.660 | 4.680 | 4.600 | 4.600 | 4.600 | 4,448,509 |
| 2026-04-30 | 4.760 | 4.780 | 4.680 | 4.680 | 4.680 | 7,396,561 |
| 2026-04-29 | 5.250 | 5.250 | 5.100 | 5.250 | 4.750 | 15,805,890 |
| 2026-04-28 | 5.300 | 5.300 | 5.150 | 5.200 | 4.705 | 8,292,611 |
| 2026-04-27 | 5.300 | 5.300 | 5.200 | 5.300 | 4.795 | 2,466,394 |
| 2026-04-24 | 5.250 | 5.350 | 5.200 | 5.250 | 4.750 | 6,175,294 |
| 2026-04-23 | 5.450 | 5.450 | 5.200 | 5.250 | 4.750 | 9,334,291 |
| 2026-04-22 | 5.400 | 5.450 | 5.350 | 5.400 | 4.886 | 2,770,763 |
| 2026-04-21 | 5.300 | 5.400 | 5.300 | 5.350 | 4.841 | 1,970,936 |
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.