Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.650 | 5.850 | 5.650 | 5.800 | 4.748 | 2,267,905 |
| 2025-01-20 | 5.650 | 5.750 | 5.650 | 5.700 | 4.666 | 1,582,013 |
| 2025-01-17 | 5.800 | 5.800 | 5.600 | 5.600 | 4.584 | 3,337,227 |
| 2025-01-16 | 5.800 | 5.850 | 5.700 | 5.800 | 4.748 | 1,575,072 |
| 2025-01-15 | 5.750 | 5.800 | 5.700 | 5.750 | 4.707 | 1,406,069 |
| 2025-01-14 | 5.800 | 5.900 | 5.750 | 5.800 | 4.748 | 1,445,815 |
| 2025-01-13 | 5.700 | 5.800 | 5.650 | 5.750 | 4.707 | 1,288,984 |
| 2025-01-10 | 5.700 | 5.850 | 5.550 | 5.750 | 4.707 | 3,776,986 |
| 2025-01-09 | 5.900 | 5.900 | 5.650 | 5.700 | 4.666 | 2,018,200 |
| 2025-01-08 | 5.950 | 6.000 | 5.800 | 5.900 | 4.830 | 1,616,434 |
| 2025-01-07 | 5.900 | 6.000 | 5.850 | 5.950 | 4.871 | 1,641,400 |
| 2025-01-06 | 6.050 | 6.100 | 5.850 | 5.900 | 4.830 | 2,377,494 |
| 2025-01-03 | 6.100 | 6.200 | 6.000 | 6.050 | 4.953 | 1,655,186 |
| 2025-01-02 | 6.300 | 6.300 | 6.100 | 6.100 | 4.993 | 1,126,200 |
| 2024-12-30 | 6.250 | 6.300 | 6.150 | 6.300 | 5.157 | 911,013 |
| 2024-12-27 | 6.250 | 6.300 | 6.200 | 6.250 | 5.116 | 659,042 |
| 2024-12-26 | 6.350 | 6.350 | 6.200 | 6.250 | 5.116 | 1,101,713 |
| 2024-12-25 | 6.200 | 6.350 | 6.200 | 6.350 | 5.198 | 1,000,051 |
| 2024-12-24 | 6.200 | 6.250 | 6.100 | 6.200 | 5.075 | 510,100 |
| 2024-12-23 | 6.100 | 6.250 | 6.100 | 6.250 | 5.116 | 722,451 |
| 2024-12-20 | 6.150 | 6.150 | 6.050 | 6.100 | 4.993 | 2,335,015 |
| 2024-12-19 | 6.100 | 6.250 | 6.100 | 6.150 | 5.034 | 1,323,504 |
| 2024-12-18 | 6.150 | 6.200 | 6.000 | 6.150 | 5.034 | 1,474,505 |
| 2024-12-17 | 6.250 | 6.250 | 6.100 | 6.100 | 4.993 | 1,453,394 |
| 2024-12-16 | 6.250 | 6.250 | 6.150 | 6.200 | 5.075 | 1,410,612 |
| 2024-12-13 | 6.300 | 6.350 | 6.200 | 6.250 | 5.116 | 1,433,801 |
| 2024-12-12 | 6.350 | 6.350 | 6.250 | 6.250 | 5.116 | 1,499,801 |
| 2024-12-11 | 6.350 | 6.500 | 6.300 | 6.350 | 5.198 | 2,176,412 |
| 2024-12-09 | 6.450 | 6.450 | 6.300 | 6.350 | 5.198 | 1,972,540 |
| 2024-12-06 | 6.500 | 6.500 | 6.350 | 6.400 | 5.239 | 1,649,400 |
| 2024-12-04 | 6.600 | 6.600 | 6.450 | 6.450 | 5.280 | 2,639,806 |
| 2024-12-03 | 6.500 | 6.650 | 6.450 | 6.550 | 5.362 | 2,276,166 |
| 2024-12-02 | 6.350 | 6.500 | 6.250 | 6.500 | 5.321 | 2,133,820 |
| 2024-11-29 | 6.350 | 6.350 | 6.250 | 6.300 | 5.157 | 1,732,613 |
| 2024-11-28 | 6.450 | 6.450 | 6.300 | 6.350 | 5.198 | 1,844,831 |
| 2024-11-27 | 6.600 | 6.600 | 6.300 | 6.450 | 5.280 | 3,048,753 |
| 2024-11-26 | 6.600 | 6.600 | 6.500 | 6.600 | 5.403 | 2,884,103 |
| 2024-11-25 | 6.400 | 6.600 | 6.350 | 6.600 | 5.403 | 3,715,359 |
| 2024-11-22 | 6.400 | 6.500 | 6.250 | 6.400 | 5.239 | 3,499,278 |
| 2024-11-21 | 6.550 | 6.650 | 6.400 | 6.400 | 5.239 | 2,997,812 |
| 2024-11-20 | 6.700 | 6.700 | 6.500 | 6.600 | 5.403 | 3,455,961 |
| 2024-11-19 | 6.550 | 6.800 | 6.550 | 6.700 | 5.485 | 4,902,514 |
| 2024-11-18 | 6.700 | 6.800 | 6.350 | 6.550 | 5.362 | 6,561,734 |
| 2024-11-15 | 7.100 | 7.150 | 6.650 | 6.650 | 5.444 | 10,529,850 |
| 2024-11-14 | 6.800 | 6.950 | 6.700 | 6.900 | 5.648 | 3,926,711 |
| 2024-11-13 | 7.050 | 7.050 | 6.850 | 6.900 | 5.648 | 6,530,058 |
| 2024-11-12 | 6.950 | 7.050 | 6.900 | 7.050 | 5.771 | 2,231,360 |
| 2024-11-11 | 7.150 | 7.150 | 6.850 | 7.000 | 5.730 | 3,068,807 |
| 2024-11-08 | 7.300 | 7.300 | 7.150 | 7.200 | 5.894 | 2,292,804 |
| 2024-11-07 | 7.050 | 7.300 | 7.050 | 7.250 | 5.935 | 4,104,938 |
| 2024-11-06 | 7.150 | 7.250 | 7.000 | 7.050 | 5.771 | 3,741,166 |
| 2024-11-05 | 7.200 | 7.200 | 7.100 | 7.100 | 5.812 | 1,591,707 |
| 2024-11-04 | 7.200 | 7.250 | 7.150 | 7.200 | 5.894 | 1,015,111 |
| 2024-11-01 | 7.350 | 7.350 | 7.050 | 7.150 | 5.853 | 2,236,235 |
| 2024-10-31 | 7.200 | 7.300 | 7.200 | 7.300 | 5.976 | 2,017,046 |
| 2024-10-30 | 7.150 | 7.250 | 7.100 | 7.200 | 5.894 | 2,110,609 |
| 2024-10-29 | 7.150 | 7.250 | 7.100 | 7.150 | 5.853 | 2,001,285 |
| 2024-10-28 | 7.400 | 7.400 | 7.100 | 7.100 | 5.812 | 3,419,437 |
| 2024-10-25 | 7.150 | 7.500 | 7.150 | 7.400 | 6.058 | 6,465,489 |
| 2024-10-24 | 7.150 | 7.400 | 7.150 | 7.200 | 5.894 | 3,051,239 |
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.