Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	6.600	6.650	6.550	6.550	4.717	719,200
2022-02-03	6.550	6.600	6.500	6.600	4.753	1,450,700
2022-02-02	6.550	6.550	6.500	6.550	4.717	407,600
2022-02-01	6.450	6.550	6.450	6.550	4.717	584,500
2022-01-31	6.500	6.500	6.400	6.450	4.645	951,300
2022-01-28	6.400	6.500	6.400	6.450	4.645	1,326,500
2022-01-27	6.450	6.450	6.300	6.400	4.609	1,704,100
2022-01-26	6.400	6.500	6.400	6.400	4.609	766,900
2022-01-25	6.400	6.500	6.350	6.400	4.609	2,103,000
2022-01-24	6.500	6.550	6.450	6.450	4.645	1,312,700
2022-01-21	6.550	6.600	6.400	6.550	4.717	3,892,300
2022-01-20	6.550	6.650	6.550	6.550	4.717	1,862,500
2022-01-19	6.500	6.650	6.500	6.600	4.753	3,351,000
2022-01-18	6.800	6.800	6.500	6.500	4.681	3,561,600
2022-01-17	6.650	6.800	6.600	6.750	4.861	3,240,100
2022-01-14	6.650	6.750	6.550	6.650	4.789	3,627,400
2022-01-13	6.600	6.700	6.550	6.650	4.789	3,041,700
2022-01-12	6.550	6.650	6.550	6.600	4.753	3,723,900
2022-01-11	6.600	6.600	6.500	6.550	4.717	1,172,800
2022-01-10	6.550	6.600	6.500	6.600	4.753	3,533,900
2022-01-07	6.650	6.650	6.550	6.550	4.717	939,800
2022-01-06	6.700	6.700	6.600	6.650	4.789	2,186,900
2022-01-05	6.700	6.750	6.650	6.750	4.861	1,104,000
2022-01-04	6.750	6.750	6.650	6.700	4.825	3,353,900
2021-12-30	6.550	6.750	6.550	6.650	4.789	2,145,400
2021-12-29	6.550	6.600	6.550	6.550	4.717	1,057,000
2021-12-28	6.500	6.600	6.500	6.550	4.717	1,042,100
2021-12-27	6.500	6.600	6.500	6.500	4.681	1,001,800
2021-12-24	6.600	6.600	6.500	6.500	4.681	712,200
2021-12-23	6.550	6.650	6.550	6.600	4.753	2,665,600
2021-12-22	6.500	6.550	6.450	6.550	4.717	1,406,200
2021-12-21	6.400	6.500	6.400	6.500	4.681	2,166,300
2021-12-20	6.700	6.750	6.350	6.400	4.609	10,048,200
2021-12-17	6.650	6.850	6.600	6.800	4.897	7,834,500
2021-12-16	6.500	6.700	6.500	6.650	4.789	3,722,600
2021-12-15	6.600	6.600	6.500	6.550	4.717	2,552,800
2021-12-14	6.550	6.600	6.450	6.550	4.717	1,933,800
2021-12-13	6.600	6.650	6.550	6.550	4.717	977,700
2021-12-09	6.600	6.650	6.500	6.550	4.717	989,500
2021-12-08	6.550	6.600	6.500	6.600	4.753	1,810,800
2021-12-07	6.450	6.600	6.450	6.550	4.717	1,985,900
2021-12-03	6.500	6.500	6.400	6.400	4.609	1,127,000
2021-12-02	6.450	6.450	6.300	6.400	4.609	4,146,700
2021-12-01	6.450	6.550	6.350	6.450	4.645	5,960,700
2021-11-30	6.550	6.700	6.300	6.400	4.609	8,334,300
2021-11-29	6.550	6.700	6.500	6.500	4.681	5,861,200
2021-11-26	6.950	6.950	6.650	6.650	4.789	14,735,000
2021-11-25	6.950	7.050	6.950	6.950	5.005	1,713,900
2021-11-24	6.900	7.100	6.900	7.050	5.077	5,183,300
2021-11-23	7.050	7.100	6.900	6.900	4.969	8,423,000
2021-11-22	7.050	7.100	7.000	7.000	5.041	3,580,000
2021-11-19	7.150	7.200	7.050	7.050	5.077	4,300,300
2021-11-18	7.000	7.150	7.000	7.100	5.113	4,660,700
2021-11-17	7.050	7.150	6.950	7.000	5.041	7,778,700
2021-11-16	7.300	7.450	7.050	7.050	5.077	38,386,102
2021-11-15	7.000	7.350	6.900	7.300	5.257	32,669,199
2021-11-12	7.050	7.050	6.950	6.950	5.005	4,707,800
2021-11-11	7.000	7.050	6.900	7.050	5.077	4,425,400
2021-11-10	6.950	7.200	6.950	7.000	5.041	16,669,500
2021-11-09	6.900	7.000	6.850	6.900	4.969	1,749,200

← NewerPage 20 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.