Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	4.480	4.580	4.480	4.560	4.126	680,200
2026-01-16	4.440	4.500	4.420	4.480	4.053	931,118
2026-01-15	4.400	4.440	4.400	4.440	4.017	359,423
2026-01-14	4.420	4.440	4.400	4.400	3.981	1,277,035
2026-01-13	4.440	4.440	4.400	4.400	3.981	827,562
2026-01-12	4.420	4.440	4.420	4.420	3.999	286,703
2026-01-09	4.400	4.440	4.400	4.420	3.999	721,131
2026-01-08	4.420	4.460	4.420	4.420	3.999	583,500
2026-01-07	4.400	4.440	4.380	4.420	3.999	972,203
2026-01-06	4.420	4.440	4.420	4.420	3.999	293,859
2026-01-05	4.400	4.440	4.380	4.400	3.981	1,149,507
2025-12-30	4.400	4.420	4.380	4.400	3.981	806,922
2025-12-29	4.440	4.460	4.400	4.400	3.981	240,901
2025-12-26	4.440	4.440	4.420	4.420	3.999	169,903
2025-12-25	4.440	4.440	4.400	4.400	3.981	379,801
2025-12-24	4.440	4.480	4.400	4.420	3.999	557,773
2025-12-23	4.400	4.440	4.380	4.420	3.999	618,261
2025-12-22	4.400	4.420	4.380	4.380	3.963	477,607
2025-12-19	4.400	4.400	4.380	4.380	3.963	349,401
2025-12-18	4.420	4.440	4.380	4.380	3.963	1,007,669
2025-12-17	4.420	4.460	4.400	4.400	3.981	415,510
2025-12-16	4.440	4.480	4.420	4.420	3.999	242,560
2025-12-15	4.420	4.420	4.380	4.400	3.981	359,640
2025-12-12	4.420	4.460	4.400	4.400	3.981	405,800
2025-12-11	4.420	4.460	4.400	4.400	3.981	242,801
2025-12-09	4.420	4.460	4.400	4.400	3.981	360,800
2025-12-08	4.420	4.460	4.400	4.400	3.981	402,635
2025-12-04	4.480	4.480	4.420	4.420	3.999	438,515
2025-12-03	4.460	4.480	4.440	4.440	4.017	623,200
2025-12-02	4.440	4.460	4.420	4.420	3.999	317,648
2025-12-01	4.400	4.440	4.400	4.420	3.999	162,103
2025-11-28	4.440	4.440	4.400	4.400	3.981	76,410
2025-11-27	4.420	4.440	4.400	4.400	3.981	268,575
2025-11-26	4.420	4.420	4.400	4.400	3.981	231,231
2025-11-25	4.380	4.440	4.380	4.420	3.999	432,130
2025-11-24	4.400	4.400	4.360	4.360	3.945	371,054
2025-11-21	4.400	4.420	4.380	4.380	3.963	367,852
2025-11-20	4.360	4.440	4.360	4.400	3.981	389,140
2025-11-19	4.360	4.400	4.360	4.360	3.945	662,020
2025-11-18	4.360	4.400	4.360	4.360	3.945	803,668
2025-11-17	4.380	4.380	4.340	4.360	3.945	1,136,513
2025-11-14	4.400	4.420	4.360	4.360	3.945	387,710
2025-11-13	4.380	4.420	4.360	4.380	3.963	679,414
2025-11-12	4.440	4.460	4.360	4.360	3.945	876,839
2025-11-11	4.420	4.460	4.420	4.440	4.017	98,232
2025-11-10	4.480	4.500	4.400	4.400	3.981	1,216,950
2025-11-07	4.480	4.480	4.440	4.480	4.053	235,103
2025-11-06	4.460	4.480	4.400	4.460	4.035	741,671
2025-11-05	4.380	4.460	4.360	4.460	4.035	696,742
2025-11-04	4.440	4.440	4.380	4.380	3.963	716,474
2025-11-03	4.480	4.480	4.440	4.440	4.017	555,786
2025-10-31	4.380	4.480	4.380	4.480	4.053	454,550
2025-10-30	4.320	4.420	4.300	4.380	3.963	708,297
2025-10-29	4.300	4.320	4.280	4.300	3.891	3,417,611
2025-10-28	4.320	4.360	4.280	4.300	3.891	1,024,941
2025-10-27	4.300	4.380	4.300	4.300	3.891	1,231,232
2025-10-24	4.340	4.360	4.260	4.300	3.891	3,736,408
2025-10-22	4.400	4.400	4.320	4.320	3.909	3,222,174
2025-10-21	4.440	4.480	4.400	4.400	3.981	1,303,808
2025-10-20	4.480	4.500	4.440	4.440	4.017	1,491,769

← NewerPage 4 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.