Rojana Industrial Park Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.600	4.620	4.540	4.560	4.126	1,386,978
2025-07-18	4.440	4.600	4.440	4.560	4.126	2,619,701
2025-07-17	4.380	4.460	4.360	4.440	4.017	2,061,176
2025-07-16	4.360	4.400	4.320	4.380	3.963	1,260,528
2025-07-15	4.280	4.360	4.260	4.340	3.927	1,314,139
2025-07-14	4.200	4.260	4.200	4.260	3.854	538,535
2025-07-11	4.180	4.220	4.160	4.200	3.800	1,874,423
2025-07-09	4.220	4.220	4.160	4.180	3.782	2,358,645
2025-07-08	4.240	4.240	4.180	4.200	3.800	3,078,971
2025-07-07	4.420	4.420	4.220	4.240	3.836	5,817,463
2025-07-04	4.440	4.500	4.420	4.440	4.017	2,988,464
2025-07-03	4.440	4.460	4.400	4.420	3.999	3,043,240
2025-07-02	4.420	4.440	4.360	4.440	4.017	2,630,876
2025-07-01	4.360	4.440	4.360	4.420	3.999	1,650,299
2025-06-30	4.400	4.440	4.360	4.360	3.945	1,655,956
2025-06-27	4.360	4.400	4.260	4.400	3.981	2,603,557
2025-06-26	4.440	4.460	4.340	4.340	3.927	3,337,870
2025-06-25	4.340	4.420	4.260	4.420	3.999	2,188,943
2025-06-24	4.240	4.320	4.180	4.320	3.909	1,759,649
2025-06-23	4.200	4.220	4.140	4.140	3.746	1,715,896
2025-06-20	4.220	4.260	4.200	4.220	3.818	923,851
2025-06-19	4.340	4.360	4.220	4.220	3.818	3,717,213
2025-06-18	4.400	4.480	4.340	4.340	3.927	2,424,747
2025-06-17	4.420	4.420	4.380	4.400	3.981	673,222
2025-06-16	4.420	4.420	4.380	4.380	3.963	1,373,107
2025-06-13	4.420	4.460	4.400	4.420	3.999	1,117,282
2025-06-12	4.500	4.500	4.420	4.420	3.999	1,227,118
2025-06-11	4.500	4.520	4.480	4.480	4.053	1,160,891
2025-06-10	4.520	4.520	4.460	4.480	4.053	1,388,958
2025-06-09	4.540	4.600	4.500	4.500	4.071	1,219,322
2025-06-06	4.500	4.540	4.500	4.520	4.090	610,138
2025-06-05	4.500	4.520	4.500	4.500	4.071	737,636
2025-06-04	4.560	4.580	4.500	4.500	4.071	1,167,292
2025-05-30	4.580	4.600	4.560	4.560	4.126	886,716
2025-05-29	4.700	4.760	4.580	4.580	4.144	2,257,533
2025-05-28	4.560	4.640	4.560	4.560	4.126	719,126
2025-05-27	4.620	4.620	4.540	4.560	4.126	1,163,187
2025-05-26	4.660	4.660	4.600	4.600	4.162	643,626
2025-05-23	4.520	4.640	4.520	4.600	4.162	747,803
2025-05-22	4.600	4.640	4.520	4.520	4.090	2,253,225
2025-05-21	4.580	4.660	4.580	4.600	4.162	1,042,368
2025-05-20	4.640	4.680	4.560	4.560	4.126	5,133,181
2025-05-19	4.820	4.820	4.620	4.620	4.180	6,314,904
2025-05-16	4.840	4.880	4.780	4.800	4.343	4,858,962
2025-05-15	5.100	5.100	4.960	4.960	4.488	3,248,194
2025-05-14	5.100	5.200	5.050	5.150	4.660	1,422,977
2025-05-13	5.100	5.250	5.100	5.100	4.614	3,957,705
2025-05-09	5.150	5.150	5.000	5.050	4.569	2,223,183
2025-05-08	5.150	5.200	5.050	5.100	4.614	4,055,891
2025-05-07	5.050	5.150	5.050	5.150	4.660	6,175,186
2025-05-06	5.250	5.300	5.050	5.050	4.569	4,312,674
2025-05-02	5.300	5.350	5.200	5.250	4.750	6,511,480
2025-04-30	5.850	5.850	5.750	5.850	4.789	6,408,763
2025-04-29	5.800	5.850	5.750	5.850	4.789	3,211,716
2025-04-28	5.700	5.800	5.700	5.800	4.748	4,560,394
2025-04-25	5.600	5.650	5.550	5.600	4.584	2,392,055
2025-04-24	5.550	5.650	5.400	5.550	4.543	3,199,604
2025-04-23	5.600	5.600	5.500	5.550	4.543	2,486,386
2025-04-22	5.350	5.550	5.300	5.500	4.502	3,362,777
2025-04-21	5.450	5.500	5.250	5.350	4.380	4,226,297

← NewerPage 6 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.