Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.860 | 4.000 | 3.860 | 3.880 | 3.646 | 24,400 |
| 2024-07-24 | 3.980 | 3.980 | 3.840 | 3.980 | 3.740 | 113,200 |
| 2024-07-23 | 3.960 | 4.000 | 3.940 | 3.980 | 3.740 | 99,002 |
| 2024-07-19 | 3.940 | 3.980 | 3.900 | 3.960 | 3.721 | 57,400 |
| 2024-07-18 | 4.000 | 4.000 | 3.900 | 3.900 | 3.665 | 112,600 |
| 2024-07-17 | 4.020 | 4.020 | 3.980 | 4.000 | 3.758 | 52,400 |
| 2024-07-16 | 4.020 | 4.020 | 4.000 | 4.000 | 3.758 | 72,600 |
| 2024-07-15 | 4.040 | 4.040 | 4.000 | 4.040 | 3.796 | 28,200 |
| 2024-07-12 | 4.040 | 4.040 | 4.020 | 4.020 | 3.777 | 7,003 |
| 2024-07-11 | 4.040 | 4.040 | 4.000 | 4.020 | 3.777 | 56,336 |
| 2024-07-10 | 4.000 | 4.040 | 4.000 | 4.020 | 3.777 | 39,702 |
| 2024-07-09 | 4.020 | 4.060 | 3.960 | 4.000 | 3.758 | 56,000 |
| 2024-07-08 | 4.000 | 4.000 | 3.920 | 3.940 | 3.702 | 71,161 |
| 2024-07-05 | 4.000 | 4.000 | 4.000 | 4.000 | 3.758 | 4,300 |
| 2024-07-04 | 4.040 | 4.040 | 4.000 | 4.000 | 3.758 | 25,200 |
| 2024-07-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.758 | 22,100 |
| 2024-07-02 | 4.020 | 4.020 | 3.980 | 3.980 | 3.740 | 65,112 |
| 2024-07-01 | 4.020 | 4.040 | 4.000 | 4.040 | 3.796 | 81,351 |
| 2024-06-28 | 4.060 | 4.060 | 3.940 | 4.020 | 3.777 | 51,800 |
| 2024-06-27 | 4.100 | 4.100 | 3.980 | 4.000 | 3.758 | 38,061 |
| 2024-06-26 | 3.900 | 3.980 | 3.900 | 3.960 | 3.721 | 39,800 |
| 2024-06-25 | 3.900 | 3.980 | 3.880 | 3.900 | 3.665 | 29,202 |
| 2024-06-24 | 3.900 | 3.960 | 3.860 | 3.880 | 3.646 | 37,504 |
| 2024-06-21 | 3.900 | 3.960 | 3.840 | 3.900 | 3.665 | 91,201 |
| 2024-06-20 | 3.980 | 3.980 | 3.860 | 3.880 | 3.646 | 193,719 |
| 2024-06-19 | 4.040 | 4.040 | 3.900 | 4.000 | 3.758 | 350,704 |
| 2024-06-18 | 4.000 | 4.060 | 4.000 | 4.020 | 3.777 | 49,600 |
| 2024-06-17 | 4.020 | 4.040 | 3.980 | 4.000 | 3.758 | 215,955 |
| 2024-06-14 | 4.040 | 4.040 | 4.020 | 4.020 | 3.777 | 118,100 |
| 2024-06-13 | 4.020 | 4.100 | 4.000 | 4.020 | 3.777 | 201,301 |
| 2024-06-12 | 4.060 | 4.060 | 4.040 | 4.040 | 3.796 | 48,500 |
| 2024-06-11 | 4.100 | 4.120 | 4.040 | 4.040 | 3.796 | 421,414 |
| 2024-06-10 | 4.060 | 4.120 | 4.000 | 4.120 | 3.871 | 648,500 |
| 2024-06-07 | 4.160 | 4.160 | 4.080 | 4.140 | 3.890 | 311,300 |
| 2024-06-06 | 4.180 | 4.180 | 4.140 | 4.180 | 3.928 | 57,700 |
| 2024-06-05 | 4.120 | 4.180 | 4.100 | 4.180 | 3.928 | 53,700 |
| 2024-06-04 | 4.200 | 4.200 | 4.040 | 4.120 | 3.871 | 127,503 |
| 2024-05-31 | 4.160 | 4.180 | 4.140 | 4.160 | 3.909 | 58,100 |
| 2024-05-30 | 4.160 | 4.160 | 4.120 | 4.160 | 3.909 | 84,600 |
| 2024-05-29 | 4.160 | 4.160 | 4.100 | 4.140 | 3.890 | 109,700 |
| 2024-05-28 | 4.160 | 4.160 | 4.100 | 4.160 | 3.909 | 649,466 |
| 2024-05-27 | 4.180 | 4.200 | 4.160 | 4.160 | 3.909 | 61,201 |
| 2024-05-24 | 4.200 | 4.200 | 4.180 | 4.180 | 3.928 | 10,953 |
| 2024-05-23 | 4.180 | 4.200 | 4.140 | 4.200 | 3.946 | 99,800 |
| 2024-05-21 | 4.160 | 4.200 | 4.140 | 4.180 | 3.928 | 48,325 |
| 2024-05-20 | 4.220 | 4.220 | 4.120 | 4.160 | 3.909 | 52,191 |
| 2024-05-17 | 4.220 | 4.220 | 4.200 | 4.220 | 3.965 | 20,300 |
| 2024-05-16 | 4.240 | 4.240 | 4.160 | 4.200 | 3.946 | 81,902 |
| 2024-05-15 | 4.220 | 4.260 | 4.200 | 4.240 | 3.984 | 86,966 |
| 2024-05-14 | 4.280 | 4.320 | 4.220 | 4.220 | 3.965 | 218,300 |
| 2024-05-13 | 4.260 | 4.260 | 4.200 | 4.260 | 4.003 | 433,700 |
| 2024-05-10 | 4.360 | 4.360 | 4.260 | 4.260 | 4.003 | 78,910 |
| 2024-05-09 | 4.260 | 4.340 | 4.200 | 4.320 | 4.059 | 272,100 |
| 2024-05-08 | 4.320 | 4.380 | 4.280 | 4.280 | 4.022 | 150,733 |
| 2024-05-07 | 4.480 | 4.480 | 4.300 | 4.380 | 4.116 | 142,869 |
| 2024-05-03 | 4.480 | 4.480 | 4.380 | 4.400 | 4.134 | 193,102 |
| 2024-05-02 | 4.460 | 4.480 | 4.360 | 4.440 | 4.172 | 511,790 |
| 2024-04-30 | 4.160 | 4.360 | 4.160 | 4.360 | 4.097 | 579,650 |
| 2024-04-29 | 4.080 | 4.200 | 4.080 | 4.140 | 3.890 | 225,104 |
| 2024-04-26 | 4.080 | 4.120 | 4.060 | 4.120 | 3.871 | 22,645 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 0.4000 THB |
| 2025-04-30 | 0.0500 THB |
| 2020-03-04 | 0.0061 THB |
| 2019-05-09 | 0.0417 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.