Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.080 | 4.100 | 4.040 | 4.100 | 3.852 | 42,500 |
| 2024-04-24 | 4.020 | 4.120 | 4.000 | 4.080 | 3.834 | 343,684 |
| 2024-04-23 | 4.100 | 4.120 | 4.060 | 4.060 | 3.815 | 38,600 |
| 2024-04-22 | 4.060 | 4.140 | 4.020 | 4.040 | 3.796 | 97,534 |
| 2024-04-19 | 4.100 | 4.100 | 4.020 | 4.060 | 3.815 | 193,405 |
| 2024-04-18 | 4.100 | 4.180 | 4.080 | 4.140 | 3.890 | 394,604 |
| 2024-04-17 | 4.220 | 4.220 | 4.020 | 4.120 | 3.871 | 445,136 |
| 2024-04-11 | 4.280 | 4.280 | 4.200 | 4.240 | 3.984 | 326,200 |
| 2024-04-10 | 4.280 | 4.300 | 4.220 | 4.280 | 4.022 | 551,000 |
| 2024-04-09 | 4.180 | 4.300 | 4.180 | 4.240 | 3.984 | 748,630 |
| 2024-04-05 | 4.140 | 4.180 | 4.120 | 4.160 | 3.909 | 247,900 |
| 2024-04-04 | 4.060 | 4.180 | 4.020 | 4.180 | 3.928 | 317,803 |
| 2024-04-03 | 4.120 | 4.140 | 4.100 | 4.100 | 3.852 | 217,800 |
| 2024-04-02 | 4.200 | 4.200 | 4.120 | 4.120 | 3.871 | 52,003 |
| 2024-04-01 | 4.100 | 4.160 | 4.060 | 4.140 | 3.890 | 579,918 |
| 2024-03-29 | 4.140 | 4.140 | 4.100 | 4.120 | 3.871 | 127,400 |
| 2024-03-28 | 4.160 | 4.220 | 4.000 | 4.140 | 3.890 | 603,817 |
| 2024-03-27 | 4.160 | 4.200 | 4.120 | 4.180 | 3.928 | 159,912 |
| 2024-03-26 | 4.200 | 4.200 | 4.180 | 4.180 | 3.928 | 92,355 |
| 2024-03-25 | 4.200 | 4.200 | 4.160 | 4.180 | 3.928 | 162,400 |
| 2024-03-22 | 4.200 | 4.220 | 4.180 | 4.200 | 3.946 | 165,601 |
| 2024-03-21 | 4.180 | 4.220 | 4.180 | 4.200 | 3.946 | 245,383 |
| 2024-03-20 | 4.220 | 4.220 | 4.160 | 4.180 | 3.928 | 344,126 |
| 2024-03-19 | 4.180 | 4.220 | 4.180 | 4.200 | 3.946 | 19,343 |
| 2024-03-18 | 4.240 | 4.240 | 4.160 | 4.200 | 3.946 | 97,975 |
| 2024-03-15 | 4.220 | 4.240 | 4.160 | 4.240 | 3.984 | 83,120 |
| 2024-03-14 | 4.220 | 4.240 | 4.220 | 4.220 | 3.965 | 108,890 |
| 2024-03-13 | 4.240 | 4.240 | 4.180 | 4.240 | 3.984 | 34,400 |
| 2024-03-12 | 4.200 | 4.240 | 4.160 | 4.240 | 3.984 | 247,400 |
| 2024-03-11 | 4.120 | 4.280 | 4.120 | 4.240 | 3.984 | 131,614 |
| 2024-03-08 | 4.240 | 4.280 | 4.200 | 4.280 | 4.022 | 58,500 |
| 2024-03-07 | 4.260 | 4.280 | 4.240 | 4.260 | 4.003 | 93,405 |
| 2024-03-06 | 4.220 | 4.280 | 4.200 | 4.260 | 4.003 | 148,405 |
| 2024-03-05 | 4.200 | 4.220 | 4.120 | 4.220 | 3.965 | 39,755 |
| 2024-03-04 | 4.200 | 4.220 | 4.180 | 4.200 | 3.946 | 248,048 |
| 2024-03-01 | 4.100 | 4.180 | 4.100 | 4.180 | 3.928 | 522,848 |
| 2024-02-29 | 4.200 | 4.240 | 4.140 | 4.160 | 3.909 | 351,985 |
| 2024-02-28 | 4.260 | 4.280 | 4.220 | 4.240 | 3.984 | 244,515 |
| 2024-02-27 | 4.200 | 4.280 | 4.180 | 4.260 | 4.003 | 884,705 |
| 2024-02-23 | 4.320 | 4.340 | 4.200 | 4.240 | 3.984 | 311,714 |
| 2024-02-22 | 4.340 | 4.360 | 4.260 | 4.340 | 4.078 | 344,311 |
| 2024-02-21 | 4.280 | 4.420 | 4.280 | 4.420 | 4.087 | 913,902 |
| 2024-02-20 | 4.240 | 4.340 | 4.220 | 4.280 | 3.957 | 586,504 |
| 2024-02-19 | 4.280 | 4.360 | 4.260 | 4.320 | 3.994 | 501,263 |
| 2024-02-16 | 4.520 | 4.520 | 4.360 | 4.380 | 4.050 | 1,041,429 |
| 2024-02-15 | 4.540 | 4.600 | 4.520 | 4.520 | 4.179 | 306,101 |
| 2024-02-14 | 4.660 | 4.660 | 4.520 | 4.560 | 4.216 | 151,578 |
| 2024-02-13 | 4.600 | 4.620 | 4.520 | 4.620 | 4.272 | 335,979 |
| 2024-02-12 | 4.680 | 4.700 | 4.640 | 4.640 | 4.290 | 284,942 |
| 2024-02-09 | 4.660 | 4.680 | 4.500 | 4.660 | 4.309 | 398,683 |
| 2024-02-08 | 4.760 | 4.760 | 4.600 | 4.660 | 4.309 | 665,353 |
| 2024-02-07 | 4.800 | 4.800 | 4.680 | 4.740 | 4.382 | 844,318 |
| 2024-02-06 | 4.800 | 4.860 | 4.660 | 4.780 | 4.419 | 692,233 |
| 2024-02-05 | 4.440 | 4.780 | 4.440 | 4.760 | 4.401 | 925,928 |
| 2024-02-02 | 4.380 | 4.500 | 4.380 | 4.440 | 4.105 | 87,196 |
| 2024-02-01 | 4.380 | 4.400 | 4.340 | 4.380 | 4.050 | 155,800 |
| 2024-01-31 | 4.300 | 4.420 | 4.300 | 4.380 | 4.050 | 311,748 |
| 2024-01-30 | 4.520 | 4.560 | 4.460 | 4.460 | 4.124 | 383,846 |
| 2024-01-29 | 4.620 | 4.620 | 4.500 | 4.520 | 4.179 | 1,009,391 |
| 2024-01-26 | 4.600 | 4.620 | 4.600 | 4.600 | 4.253 | 363,827 |
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.