Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	4.500	4.540	4.460	4.480	4.053	1,092,840
2025-10-16	4.520	4.600	4.500	4.500	4.071	2,341,307
2025-10-15	4.700	4.740	4.400	4.400	3.981	11,582,090
2025-10-14	4.800	4.820	4.700	4.700	4.252	885,834
2025-10-10	4.820	4.820	4.780	4.800	4.343	274,404
2025-10-09	4.800	4.840	4.780	4.820	4.361	1,399,701
2025-10-08	4.820	4.840	4.780	4.780	4.325	649,881
2025-10-07	4.820	4.860	4.800	4.820	4.361	510,419
2025-10-06	4.820	4.840	4.800	4.800	4.343	334,548
2025-10-03	4.840	4.860	4.800	4.800	4.343	374,915
2025-10-02	4.800	4.860	4.800	4.820	4.361	578,242
2025-10-01	4.840	4.860	4.780	4.780	4.325	1,433,604
2025-09-30	4.900	4.900	4.840	4.840	4.379	780,236
2025-09-29	4.860	4.900	4.840	4.860	4.397	534,270
2025-09-26	4.920	4.920	4.840	4.840	4.379	1,720,494
2025-09-25	4.880	4.940	4.860	4.900	4.433	651,581
2025-09-24	4.860	4.900	4.860	4.880	4.415	339,206
2025-09-23	4.960	4.980	4.860	4.860	4.397	1,493,749
2025-09-22	4.920	5.000	4.900	4.940	4.470	1,720,726
2025-09-19	4.960	5.050	4.920	4.920	4.451	1,497,121
2025-09-18	5.000	5.050	4.940	4.960	4.488	3,192,828
2025-09-17	5.050	5.100	5.000	5.000	4.524	432,900
2025-09-16	5.000	5.050	5.000	5.050	4.569	480,102
2025-09-15	5.050	5.050	4.960	5.000	4.524	1,646,413
2025-09-12	5.000	5.050	4.960	5.000	4.524	2,802,798
2025-09-11	5.000	5.000	4.940	4.960	4.488	1,194,079
2025-09-10	4.880	5.050	4.880	4.980	4.506	3,428,960
2025-09-09	4.840	4.920	4.800	4.900	4.433	2,360,968
2025-09-08	4.800	4.860	4.800	4.820	4.361	1,467,480
2025-09-05	4.760	4.800	4.740	4.800	4.343	1,315,111
2025-09-04	4.700	4.780	4.700	4.720	4.271	1,578,631
2025-09-03	4.740	4.740	4.680	4.680	4.234	1,053,026
2025-09-02	4.740	4.760	4.700	4.720	4.271	402,526
2025-09-01	4.700	4.740	4.700	4.700	4.252	644,306
2025-08-29	4.720	4.720	4.680	4.700	4.252	1,408,907
2025-08-28	4.760	4.760	4.680	4.700	4.252	1,699,451
2025-08-27	4.760	4.820	4.740	4.760	4.307	1,680,724
2025-08-26	4.740	4.740	4.720	4.720	4.271	1,376,496
2025-08-25	4.700	4.760	4.700	4.720	4.271	1,730,014
2025-08-22	4.660	4.740	4.660	4.680	4.234	1,969,603
2025-08-21	4.680	4.680	4.620	4.640	4.198	2,388,272
2025-08-20	4.680	4.700	4.640	4.640	4.198	1,423,603
2025-08-19	4.760	4.760	4.680	4.680	4.234	1,675,310
2025-08-18	4.760	4.780	4.740	4.760	4.307	2,016,051
2025-08-15	4.820	4.840	4.720	4.760	4.307	3,472,300
2025-08-14	4.880	4.880	4.820	4.820	4.361	2,432,220
2025-08-13	4.900	4.920	4.860	4.880	4.415	1,634,372
2025-08-08	4.880	4.880	4.820	4.860	4.397	1,658,925
2025-08-07	4.820	4.900	4.820	4.880	4.415	2,561,090
2025-08-06	4.700	4.820	4.700	4.820	4.361	2,025,544
2025-08-05	4.660	4.700	4.660	4.700	4.252	1,521,965
2025-08-04	4.700	4.720	4.660	4.660	4.216	1,610,810
2025-08-01	4.920	4.920	4.700	4.700	4.252	4,029,349
2025-07-31	4.780	4.800	4.680	4.700	4.252	1,919,308
2025-07-30	4.580	4.800	4.580	4.780	4.325	2,538,654
2025-07-29	4.500	4.580	4.500	4.560	4.126	852,006
2025-07-25	4.580	4.580	4.480	4.480	4.053	1,385,358
2025-07-24	4.520	4.560	4.480	4.540	4.108	2,026,221
2025-07-23	4.460	4.560	4.460	4.540	4.108	1,185,677
2025-07-22	4.560	4.580	4.440	4.440	4.017	2,402,887

← NewerPage 5 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.