Rojana Industrial Park Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.650 | 5.650 | 5.550 | 5.600 | 5.600 | 359,279 |
| 2026-10-14 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 702,527 |
| 2026-10-12 | 5.600 | 5.650 | 5.500 | 5.650 | 5.650 | 1,360,049 |
| 2026-10-09 | 5.600 | 5.650 | 5.550 | 5.600 | 5.600 | 587,939 |
| 2026-10-08 | 5.650 | 5.650 | 5.550 | 5.550 | 5.550 | 550,817 |
| 2026-10-07 | 5.600 | 5.700 | 5.600 | 5.650 | 5.650 | 749,174 |
| 2026-10-06 | 5.600 | 5.650 | 5.550 | 5.550 | 5.550 | 679,325 |
| 2026-10-05 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 463,974 |
| 2026-10-02 | 5.650 | 5.700 | 5.600 | 5.650 | 5.650 | 1,187,125 |
| 2026-10-01 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 810,308 |
| 2026-09-30 | 5.700 | 5.700 | 5.550 | 5.600 | 5.600 | 2,802,100 |
| 2026-09-29 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 1,498,100 |
| 2026-09-28 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 1,203,000 |
| 2026-09-25 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 551,627 |
| 2026-09-24 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 1,259,687 |
| 2026-09-23 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 1,627,600 |
| 2026-09-22 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 532,284 |
| 2026-09-21 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 1,633,930 |
| 2026-09-18 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 654,906 |
| 2026-09-17 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 932,552 |
| 2026-09-16 | 5.750 | 5.800 | 5.600 | 5.650 | 5.650 | 2,132,405 |
| 2026-09-15 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 1,014,846 |
| 2026-09-14 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 1,221,249 |
| 2026-09-11 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 646,401 |
| 2026-09-10 | 5.800 | 5.800 | 5.700 | 5.750 | 5.750 | 1,340,550 |
| 2026-09-09 | 5.750 | 5.850 | 5.700 | 5.750 | 5.750 | 2,479,201 |
| 2026-09-08 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 1,548,418 |
| 2026-09-07 | 5.700 | 5.800 | 5.700 | 5.750 | 5.750 | 1,436,803 |
| 2026-09-04 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 1,615,543 |
| 2026-09-03 | 5.600 | 5.750 | 5.600 | 5.750 | 5.750 | 2,391,057 |
| 2026-09-02 | 5.700 | 5.750 | 5.550 | 5.600 | 5.600 | 4,987,405 |
| 2026-09-01 | 5.900 | 5.950 | 5.750 | 5.750 | 5.750 | 4,021,640 |
| 2026-08-31 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 2,031,206 |
| 2026-08-28 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 1,267,227 |
| 2026-08-27 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 2,060,662 |
| 2026-08-26 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 893,034 |
| 2026-08-25 | 5.850 | 5.950 | 5.850 | 5.900 | 5.900 | 2,961,388 |
| 2026-08-24 | 5.950 | 6.050 | 5.850 | 5.900 | 5.900 | 3,885,923 |
| 2026-08-21 | 6.000 | 6.050 | 5.950 | 5.950 | 5.950 | 2,980,366 |
| 2026-08-20 | 6.050 | 6.100 | 6.000 | 6.000 | 6.000 | 3,140,781 |
| 2026-08-19 | 6.150 | 6.150 | 6.000 | 6.050 | 6.050 | 3,134,165 |
| 2026-08-18 | 6.100 | 6.200 | 6.050 | 6.150 | 6.150 | 3,289,272 |
| 2026-08-17 | 6.250 | 6.250 | 6.050 | 6.100 | 6.100 | 5,836,740 |
| 2026-08-14 | 6.150 | 6.450 | 6.100 | 6.200 | 6.200 | 8,001,298 |
| 2026-08-13 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 1,742,802 |
| 2026-08-11 | 6.050 | 6.100 | 6.000 | 6.050 | 6.050 | 1,898,958 |
| 2026-08-10 | 6.100 | 6.150 | 6.050 | 6.050 | 6.050 | 1,748,326 |
| 2026-08-07 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 1,795,000 |
| 2026-08-06 | 6.100 | 6.150 | 6.050 | 6.100 | 6.100 | 1,152,799 |
| 2026-08-05 | 6.200 | 6.200 | 6.050 | 6.100 | 6.100 | 1,216,199 |
| 2026-08-04 | 6.200 | 6.200 | 6.100 | 6.150 | 6.150 | 1,118,713 |
| 2026-08-03 | 6.100 | 6.200 | 6.050 | 6.200 | 6.200 | 1,667,261 |
| 2026-07-31 | 6.050 | 6.150 | 6.050 | 6.100 | 6.100 | 2,027,886 |
| 2026-07-30 | 6.100 | 6.100 | 5.950 | 6.050 | 6.050 | 5,312,740 |
| 2026-07-27 | 6.150 | 6.200 | 6.050 | 6.050 | 6.050 | 5,256,616 |
| 2026-07-24 | 6.200 | 6.300 | 6.100 | 6.200 | 6.200 | 4,754,508 |
| 2026-07-23 | 6.200 | 6.350 | 6.200 | 6.250 | 6.250 | 4,435,837 |
| 2026-07-22 | 6.250 | 6.300 | 6.150 | 6.200 | 6.200 | 4,080,747 |
| 2026-07-21 | 6.250 | 6.350 | 6.250 | 6.250 | 6.250 | 3,597,271 |
| 2026-07-20 | 6.200 | 6.300 | 6.150 | 6.250 | 6.250 | 5,744,589 |
Page 1 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.