Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	5.350	5.350	5.250	5.300	4.795	2,479,265
2026-04-17	5.300	5.350	5.250	5.300	4.795	1,598,965
2026-04-16	5.250	5.400	5.250	5.350	4.841	2,398,392
2026-04-10	5.250	5.250	5.200	5.250	4.750	1,488,844
2026-04-09	5.300	5.300	5.150	5.150	4.660	4,014,964
2026-04-08	5.250	5.300	5.200	5.300	4.795	1,666,338
2026-04-07	5.300	5.300	5.200	5.250	4.750	1,802,691
2026-04-03	5.250	5.300	5.200	5.250	4.750	799,518
2026-04-02	5.200	5.300	5.200	5.300	4.795	1,876,937
2026-04-01	5.300	5.350	5.150	5.200	4.705	6,816,220
2026-03-31	5.200	5.250	5.150	5.250	4.750	1,643,211
2026-03-30	5.150	5.250	5.100	5.200	4.705	1,459,125
2026-03-27	5.100	5.200	5.100	5.200	4.705	2,379,274
2026-03-26	5.000	5.100	5.000	5.100	4.614	1,422,987
2026-03-25	5.000	5.100	5.000	5.050	4.569	2,225,627
2026-03-24	5.000	5.050	4.980	5.000	4.524	1,276,595
2026-03-23	4.960	5.000	4.960	4.980	4.506	1,903,550
2026-03-20	4.980	5.000	4.960	5.000	4.524	1,541,659
2026-03-19	5.000	5.050	4.940	4.960	4.488	5,444,099
2026-03-18	5.000	5.050	5.000	5.050	4.569	2,041,409
2026-03-17	5.000	5.100	5.000	5.000	4.524	2,510,106
2026-03-16	5.000	5.050	4.980	5.000	4.524	3,420,509
2026-03-13	5.000	5.050	5.000	5.000	4.524	2,692,609
2026-03-12	4.980	5.050	4.960	5.050	4.569	4,438,200
2026-03-11	5.000	5.100	4.980	4.980	4.506	3,410,804
2026-03-10	4.980	5.050	4.940	5.000	4.524	2,485,935
2026-03-09	4.880	4.980	4.820	4.940	4.470	2,587,656
2026-03-06	5.000	5.050	4.940	4.960	4.488	1,985,627
2026-03-05	5.050	5.050	4.960	5.000	4.524	4,164,922
2026-03-04	5.050	5.150	4.860	4.960	4.488	12,590,660
2026-03-02	5.200	5.500	5.150	5.350	4.841	7,330,243
2026-02-27	5.300	5.350	5.200	5.200	4.705	3,634,512
2026-02-26	5.300	5.350	5.200	5.300	4.795	1,573,200
2026-02-25	5.300	5.350	5.250	5.300	4.795	2,165,622
2026-02-24	5.250	5.400	5.150	5.300	4.795	3,588,029
2026-02-23	5.400	5.450	5.200	5.300	4.795	3,527,662
2026-02-20	5.600	5.600	5.350	5.400	4.886	6,230,094
2026-02-19	5.600	5.700	5.550	5.650	5.112	4,003,181
2026-02-18	5.500	5.600	5.500	5.600	5.067	5,297,380
2026-02-17	5.250	5.400	5.150	5.400	4.886	2,330,222
2026-02-16	5.200	5.250	5.150	5.250	4.750	938,974
2026-02-13	5.300	5.300	5.150	5.150	4.660	2,319,777
2026-02-12	5.250	5.350	5.200	5.300	4.795	3,227,449
2026-02-11	5.000	5.350	5.000	5.250	4.750	5,146,354
2026-02-10	4.880	5.050	4.880	5.000	4.524	1,623,247
2026-02-09	4.900	4.920	4.840	4.900	4.433	2,279,850
2026-02-06	4.820	4.820	4.760	4.780	4.325	599,644
2026-02-05	4.700	4.820	4.700	4.820	4.361	864,902
2026-02-04	4.660	4.740	4.660	4.700	4.252	1,150,307
2026-02-03	4.600	4.640	4.600	4.600	4.162	439,109
2026-02-02	4.620	4.620	4.580	4.600	4.162	1,014,134
2026-01-30	4.600	4.640	4.580	4.600	4.162	1,169,402
2026-01-29	4.640	4.640	4.600	4.620	4.180	927,600
2026-01-28	4.560	4.640	4.560	4.640	4.198	908,121
2026-01-27	4.520	4.580	4.520	4.560	4.126	994,302
2026-01-26	4.620	4.620	4.520	4.520	4.090	1,684,110
2026-01-23	4.700	4.720	4.620	4.620	4.180	1,508,911
2026-01-22	4.680	4.780	4.680	4.700	4.252	1,888,884
2026-01-21	4.600	4.680	4.580	4.680	4.234	1,295,416
2026-01-20	4.560	4.600	4.520	4.580	4.144	790,813

← NewerPage 3 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.