Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 7.300 | 7.300 | 7.050 | 7.050 | 5.771 | 2,378,829 |
| 2024-10-21 | 7.150 | 7.350 | 7.100 | 7.350 | 6.017 | 3,466,882 |
| 2024-10-18 | 7.350 | 7.400 | 7.150 | 7.200 | 5.894 | 2,734,555 |
| 2024-10-17 | 7.450 | 7.450 | 7.250 | 7.300 | 5.976 | 5,336,680 |
| 2024-10-16 | 6.800 | 7.500 | 6.800 | 7.500 | 6.140 | 29,225,500 |
| 2024-10-15 | 7.050 | 7.100 | 6.850 | 6.900 | 5.648 | 7,595,547 |
| 2024-10-11 | 7.000 | 7.200 | 6.900 | 7.050 | 5.771 | 11,413,140 |
| 2024-10-10 | 6.800 | 7.000 | 6.800 | 6.950 | 5.689 | 6,485,087 |
| 2024-10-09 | 6.750 | 6.850 | 6.650 | 6.750 | 5.526 | 3,304,151 |
| 2024-10-08 | 6.850 | 6.900 | 6.750 | 6.750 | 5.526 | 3,218,263 |
| 2024-10-07 | 6.650 | 6.950 | 6.650 | 6.900 | 5.648 | 11,742,430 |
| 2024-10-04 | 6.500 | 6.600 | 6.450 | 6.600 | 5.403 | 2,031,506 |
| 2024-10-03 | 6.600 | 6.700 | 6.500 | 6.500 | 5.321 | 2,402,961 |
| 2024-10-02 | 6.850 | 6.850 | 6.550 | 6.600 | 5.403 | 4,616,774 |
| 2024-10-01 | 6.700 | 6.900 | 6.700 | 6.900 | 5.648 | 4,051,265 |
| 2024-09-30 | 6.750 | 6.750 | 6.650 | 6.700 | 5.485 | 6,789,172 |
| 2024-09-27 | 6.750 | 6.850 | 6.750 | 6.750 | 5.526 | 2,362,699 |
| 2024-09-26 | 6.750 | 6.850 | 6.750 | 6.750 | 5.526 | 4,164,633 |
| 2024-09-25 | 6.750 | 6.800 | 6.650 | 6.700 | 5.485 | 3,331,088 |
| 2024-09-24 | 6.700 | 6.850 | 6.700 | 6.700 | 5.485 | 3,781,898 |
| 2024-09-23 | 6.750 | 6.750 | 6.500 | 6.700 | 5.485 | 6,425,227 |
| 2024-09-20 | 6.850 | 6.850 | 6.700 | 6.750 | 5.526 | 4,636,812 |
| 2024-09-19 | 6.700 | 6.850 | 6.700 | 6.850 | 5.607 | 3,317,639 |
| 2024-09-18 | 6.700 | 6.800 | 6.650 | 6.750 | 5.526 | 3,204,839 |
| 2024-09-17 | 6.850 | 6.850 | 6.650 | 6.700 | 5.485 | 3,546,920 |
| 2024-09-16 | 6.700 | 6.850 | 6.600 | 6.850 | 5.607 | 9,233,573 |
| 2024-09-13 | 6.550 | 6.700 | 6.500 | 6.650 | 5.444 | 6,188,720 |
| 2024-09-12 | 6.500 | 6.650 | 6.400 | 6.450 | 5.280 | 5,101,509 |
| 2024-09-11 | 6.550 | 6.600 | 6.450 | 6.500 | 5.321 | 11,878,310 |
| 2024-09-10 | 6.500 | 6.550 | 6.450 | 6.500 | 5.321 | 3,993,916 |
| 2024-09-09 | 6.400 | 6.550 | 6.350 | 6.500 | 5.321 | 9,655,625 |
| 2024-09-06 | 6.250 | 6.500 | 6.250 | 6.400 | 5.239 | 10,577,670 |
| 2024-09-05 | 6.050 | 6.250 | 6.000 | 6.250 | 5.116 | 5,640,642 |
| 2024-09-04 | 5.850 | 6.050 | 5.800 | 5.950 | 4.871 | 3,596,035 |
| 2024-09-03 | 5.800 | 5.950 | 5.750 | 5.900 | 4.830 | 1,428,620 |
| 2024-09-02 | 5.950 | 5.950 | 5.750 | 5.750 | 4.707 | 2,740,721 |
| 2024-08-30 | 5.950 | 6.050 | 5.900 | 5.950 | 4.871 | 1,773,188 |
| 2024-08-29 | 5.950 | 5.950 | 5.850 | 5.900 | 4.830 | 2,077,327 |
| 2024-08-28 | 5.950 | 6.000 | 5.850 | 5.950 | 4.871 | 2,384,303 |
| 2024-08-27 | 6.000 | 6.050 | 5.850 | 5.950 | 4.871 | 2,525,889 |
| 2024-08-26 | 6.100 | 6.100 | 5.950 | 5.950 | 4.871 | 1,980,323 |
| 2024-08-23 | 5.900 | 6.100 | 5.900 | 6.050 | 4.953 | 2,542,296 |
| 2024-08-22 | 6.050 | 6.050 | 5.850 | 5.950 | 4.871 | 2,222,493 |
| 2024-08-21 | 5.900 | 6.050 | 5.850 | 6.050 | 4.953 | 2,107,065 |
| 2024-08-20 | 5.850 | 5.950 | 5.750 | 5.900 | 4.830 | 3,741,448 |
| 2024-08-19 | 5.750 | 5.900 | 5.700 | 5.850 | 4.789 | 3,599,332 |
| 2024-08-16 | 5.600 | 5.700 | 5.550 | 5.650 | 4.625 | 1,335,788 |
| 2024-08-15 | 5.650 | 5.750 | 5.450 | 5.600 | 4.584 | 6,065,210 |
| 2024-08-14 | 5.550 | 5.650 | 5.450 | 5.550 | 4.543 | 5,664,971 |
| 2024-08-13 | 5.350 | 5.500 | 5.350 | 5.500 | 4.502 | 1,105,852 |
| 2024-08-09 | 5.500 | 5.550 | 5.300 | 5.400 | 4.420 | 2,719,706 |
| 2024-08-08 | 5.400 | 5.550 | 5.400 | 5.450 | 4.461 | 1,488,866 |
| 2024-08-07 | 5.100 | 5.500 | 5.100 | 5.400 | 4.420 | 4,331,579 |
| 2024-08-06 | 5.400 | 5.400 | 5.050 | 5.200 | 4.257 | 9,926,310 |
| 2024-08-05 | 5.600 | 5.650 | 5.250 | 5.350 | 4.380 | 10,382,760 |
| 2024-08-02 | 5.700 | 5.750 | 5.600 | 5.700 | 4.666 | 5,368,342 |
| 2024-08-01 | 5.700 | 5.850 | 5.700 | 5.750 | 4.707 | 4,190,261 |
| 2024-07-31 | 5.800 | 5.800 | 5.650 | 5.650 | 4.625 | 3,538,691 |
| 2024-07-30 | 5.850 | 5.850 | 5.750 | 5.750 | 4.707 | 1,079,840 |
| 2024-07-26 | 5.700 | 5.850 | 5.650 | 5.850 | 4.789 | 1,525,246 |
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.