Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | 5.450 | 5.500 | 5.350 | 5.450 | 4.461 | 731,629 |
| 2025-04-17 | 5.200 | 5.450 | 5.200 | 5.400 | 4.420 | 3,869,764 |
| 2025-04-16 | 4.820 | 5.250 | 4.780 | 5.250 | 4.298 | 7,615,391 |
| 2025-04-11 | 4.860 | 4.860 | 4.720 | 4.780 | 3.913 | 4,230,853 |
| 2025-04-10 | 5.000 | 5.150 | 4.860 | 4.960 | 4.060 | 10,366,380 |
| 2025-04-09 | 4.520 | 4.600 | 4.320 | 4.480 | 3.667 | 8,919,429 |
| 2025-04-08 | 4.860 | 4.940 | 4.620 | 4.620 | 3.782 | 7,140,863 |
| 2025-04-04 | 5.400 | 5.450 | 5.100 | 5.100 | 4.175 | 7,738,096 |
| 2025-04-03 | 5.600 | 5.650 | 5.400 | 5.450 | 4.461 | 7,975,440 |
| 2025-04-02 | 5.750 | 5.750 | 5.650 | 5.700 | 4.666 | 3,303,635 |
| 2025-04-01 | 5.700 | 5.700 | 5.650 | 5.700 | 4.666 | 3,568,880 |
| 2025-03-31 | 5.700 | 5.750 | 5.600 | 5.700 | 4.666 | 7,474,327 |
| 2025-03-28 | 5.850 | 5.850 | 5.750 | 5.750 | 4.707 | 1,812,101 |
| 2025-03-27 | 5.800 | 5.850 | 5.750 | 5.800 | 4.748 | 699,200 |
| 2025-03-26 | 5.800 | 5.850 | 5.750 | 5.800 | 4.748 | 2,520,190 |
| 2025-03-25 | 5.900 | 5.900 | 5.800 | 5.800 | 4.748 | 1,208,420 |
| 2025-03-24 | 5.900 | 5.900 | 5.800 | 5.850 | 4.789 | 1,184,201 |
| 2025-03-21 | 5.850 | 5.900 | 5.800 | 5.900 | 4.830 | 1,250,321 |
| 2025-03-20 | 5.800 | 5.950 | 5.750 | 5.850 | 4.789 | 2,805,697 |
| 2025-03-19 | 5.750 | 5.850 | 5.650 | 5.800 | 4.748 | 2,390,453 |
| 2025-03-18 | 5.650 | 5.750 | 5.650 | 5.700 | 4.666 | 2,253,219 |
| 2025-03-17 | 5.700 | 5.700 | 5.650 | 5.650 | 4.625 | 942,630 |
| 2025-03-14 | 5.700 | 5.700 | 5.650 | 5.700 | 4.666 | 1,337,810 |
| 2025-03-13 | 5.700 | 5.700 | 5.650 | 5.650 | 4.625 | 720,344 |
| 2025-03-12 | 5.700 | 5.700 | 5.600 | 5.650 | 4.625 | 2,401,117 |
| 2025-03-11 | 5.600 | 5.750 | 5.500 | 5.700 | 4.666 | 3,607,300 |
| 2025-03-10 | 5.800 | 5.800 | 5.550 | 5.650 | 4.625 | 3,820,553 |
| 2025-03-07 | 5.650 | 5.750 | 5.600 | 5.750 | 4.707 | 2,835,694 |
| 2025-03-06 | 5.750 | 5.750 | 5.600 | 5.650 | 4.625 | 2,255,509 |
| 2025-03-05 | 5.650 | 5.750 | 5.550 | 5.700 | 4.666 | 2,452,238 |
| 2025-03-04 | 5.600 | 5.600 | 5.500 | 5.600 | 4.584 | 6,559,447 |
| 2025-03-03 | 5.650 | 5.700 | 5.550 | 5.600 | 4.584 | 3,761,310 |
| 2025-02-28 | 5.750 | 5.750 | 5.600 | 5.650 | 4.625 | 5,993,305 |
| 2025-02-27 | 5.800 | 5.850 | 5.750 | 5.800 | 4.748 | 1,806,783 |
| 2025-02-26 | 5.750 | 5.900 | 5.750 | 5.850 | 4.789 | 2,585,451 |
| 2025-02-25 | 6.000 | 6.000 | 5.750 | 5.750 | 4.707 | 3,625,044 |
| 2025-02-24 | 6.050 | 6.150 | 5.900 | 6.000 | 4.912 | 7,206,034 |
| 2025-02-21 | 5.900 | 6.000 | 5.850 | 6.000 | 4.912 | 2,435,423 |
| 2025-02-20 | 6.000 | 6.100 | 5.850 | 5.900 | 4.830 | 5,558,919 |
| 2025-02-19 | 5.850 | 6.050 | 5.800 | 6.000 | 4.912 | 5,360,385 |
| 2025-02-18 | 5.750 | 5.850 | 5.700 | 5.850 | 4.789 | 3,887,920 |
| 2025-02-17 | 5.650 | 5.750 | 5.600 | 5.750 | 4.707 | 5,824,953 |
| 2025-02-14 | 5.700 | 5.750 | 5.650 | 5.750 | 4.707 | 2,904,300 |
| 2025-02-13 | 5.750 | 5.850 | 5.650 | 5.700 | 4.666 | 11,152,140 |
| 2025-02-11 | 5.700 | 5.750 | 5.550 | 5.750 | 4.707 | 5,328,026 |
| 2025-02-10 | 5.700 | 5.700 | 5.550 | 5.700 | 4.666 | 1,724,769 |
| 2025-02-07 | 5.550 | 5.700 | 5.500 | 5.700 | 4.666 | 1,476,449 |
| 2025-02-06 | 5.700 | 5.700 | 5.550 | 5.550 | 4.543 | 1,507,250 |
| 2025-02-05 | 5.800 | 5.800 | 5.600 | 5.700 | 4.666 | 1,722,810 |
| 2025-02-04 | 5.950 | 5.950 | 5.750 | 5.750 | 4.707 | 973,164 |
| 2025-02-03 | 5.700 | 5.900 | 5.550 | 5.900 | 4.830 | 2,634,098 |
| 2025-01-31 | 5.950 | 5.950 | 5.700 | 5.750 | 4.707 | 2,530,117 |
| 2025-01-30 | 5.950 | 6.000 | 5.900 | 5.900 | 4.830 | 1,149,701 |
| 2025-01-29 | 6.000 | 6.050 | 5.950 | 5.950 | 4.871 | 1,355,722 |
| 2025-01-28 | 5.950 | 6.100 | 5.950 | 6.050 | 4.953 | 1,309,401 |
| 2025-01-27 | 5.950 | 6.000 | 5.900 | 5.950 | 4.871 | 847,920 |
| 2025-01-24 | 5.900 | 6.000 | 5.800 | 5.900 | 4.830 | 809,153 |
| 2025-01-23 | 6.000 | 6.000 | 5.900 | 5.900 | 4.830 | 1,003,526 |
| 2025-01-22 | 5.800 | 6.000 | 5.800 | 5.950 | 4.871 | 1,354,946 |
| 2025-01-21 | 5.650 | 5.850 | 5.650 | 5.800 | 4.748 | 2,267,905 |
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.