Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.680 | 4.700 | 4.600 | 4.600 | 4.253 | 613,329 |
| 2024-01-24 | 4.560 | 4.780 | 4.560 | 4.640 | 4.290 | 1,134,982 |
| 2024-01-23 | 4.700 | 4.960 | 4.540 | 4.560 | 4.216 | 5,259,979 |
| 2024-01-22 | 4.560 | 4.680 | 4.540 | 4.680 | 4.327 | 1,646,439 |
| 2024-01-19 | 4.680 | 4.680 | 4.540 | 4.540 | 4.198 | 1,638,455 |
| 2024-01-18 | 4.540 | 4.640 | 4.520 | 4.600 | 4.253 | 1,131,449 |
| 2024-01-17 | 4.600 | 4.600 | 4.460 | 4.500 | 4.161 | 1,052,901 |
| 2024-01-16 | 4.500 | 4.620 | 4.480 | 4.580 | 4.235 | 1,836,509 |
| 2024-01-15 | 4.280 | 4.480 | 4.280 | 4.480 | 4.142 | 3,573,190 |
| 2024-01-12 | 4.060 | 4.280 | 4.040 | 4.220 | 3.902 | 1,859,778 |
| 2024-01-11 | 4.000 | 4.060 | 3.960 | 4.020 | 3.717 | 483,340 |
| 2024-01-10 | 3.920 | 3.980 | 3.920 | 3.940 | 3.643 | 417,079 |
| 2024-01-09 | 3.900 | 3.980 | 3.900 | 3.920 | 3.624 | 385,244 |
| 2024-01-08 | 3.940 | 4.020 | 3.860 | 3.920 | 3.624 | 783,489 |
| 2024-01-05 | 3.940 | 4.040 | 3.920 | 3.920 | 3.624 | 1,005,457 |
| 2024-01-04 | 4.160 | 4.160 | 3.880 | 3.920 | 3.624 | 1,982,971 |
| 2024-01-03 | 4.300 | 4.300 | 4.120 | 4.120 | 3.809 | 1,194,953 |
| 2024-01-02 | 4.100 | 4.180 | 4.100 | 4.180 | 3.865 | 764,185 |
| 2023-12-28 | 3.960 | 4.120 | 3.920 | 4.020 | 3.717 | 3,841,659 |
| 2023-12-27 | 3.740 | 3.860 | 3.740 | 3.840 | 3.550 | 1,478,950 |
| 2023-12-26 | 3.660 | 3.720 | 3.620 | 3.720 | 3.439 | 383,033 |
| 2023-12-25 | 3.680 | 3.680 | 3.600 | 3.640 | 3.365 | 701,391 |
| 2023-12-22 | 3.680 | 3.680 | 3.560 | 3.600 | 3.328 | 348,982 |
| 2023-12-21 | 3.580 | 3.700 | 3.560 | 3.640 | 3.365 | 870,034 |
| 2023-12-20 | 3.640 | 3.640 | 3.520 | 3.580 | 3.310 | 591,658 |
| 2023-12-19 | 3.680 | 3.760 | 3.500 | 3.580 | 3.310 | 2,337,937 |
| 2023-12-18 | 3.420 | 3.660 | 3.400 | 3.640 | 3.365 | 7,218,738 |
| 2023-12-15 | 3.280 | 3.480 | 3.260 | 3.360 | 3.107 | 2,119,739 |
| 2023-12-14 | 3.200 | 3.280 | 3.200 | 3.260 | 3.014 | 132,115 |
| 2023-12-13 | 3.260 | 3.260 | 3.180 | 3.200 | 2.959 | 509,278 |
| 2023-12-12 | 3.200 | 3.260 | 3.180 | 3.260 | 3.014 | 213,108 |
| 2023-12-08 | 3.200 | 3.300 | 3.200 | 3.200 | 2.959 | 556,978 |
| 2023-12-07 | 3.200 | 3.200 | 3.140 | 3.180 | 2.940 | 245,938 |
| 2023-12-06 | 3.060 | 3.180 | 3.040 | 3.180 | 2.940 | 730,750 |
| 2023-12-04 | 3.060 | 3.120 | 3.060 | 3.060 | 2.829 | 247,971 |
| 2023-12-01 | 3.020 | 3.080 | 3.020 | 3.060 | 2.829 | 47,765 |
| 2023-11-30 | 3.040 | 3.060 | 3.020 | 3.060 | 2.829 | 189,028 |
| 2023-11-29 | 3.060 | 3.080 | 3.020 | 3.040 | 2.811 | 124,294 |
| 2023-11-28 | 3.060 | 3.080 | 3.040 | 3.080 | 2.848 | 106,039 |
| 2023-11-27 | 3.020 | 3.120 | 3.020 | 3.040 | 2.811 | 212,788 |
| 2023-11-24 | 3.020 | 3.040 | 3.020 | 3.020 | 2.792 | 60,178 |
| 2023-11-23 | 3.060 | 3.060 | 3.020 | 3.020 | 2.792 | 101,429 |
| 2023-11-22 | 3.040 | 3.060 | 3.040 | 3.040 | 2.811 | 75,103 |
| 2023-11-21 | 3.080 | 3.080 | 3.020 | 3.040 | 2.811 | 281,306 |
| 2023-11-20 | 3.020 | 3.060 | 3.000 | 3.060 | 2.829 | 262,536 |
| 2023-11-17 | 3.020 | 3.040 | 3.000 | 3.000 | 2.774 | 65,143 |
| 2023-11-16 | 3.000 | 3.100 | 3.000 | 3.040 | 2.811 | 513,014 |
| 2023-11-15 | 3.040 | 3.060 | 3.000 | 3.000 | 2.774 | 247,057 |
| 2023-11-14 | 2.980 | 3.100 | 2.980 | 3.000 | 2.774 | 282,320 |
| 2023-11-13 | 3.080 | 3.080 | 3.020 | 3.020 | 2.792 | 278,550 |
| 2023-11-10 | 3.260 | 3.260 | 3.080 | 3.080 | 2.848 | 257,325 |
| 2023-11-09 | 3.220 | 3.220 | 3.140 | 3.200 | 2.959 | 291,070 |
| 2023-11-08 | 2.980 | 3.280 | 2.980 | 3.200 | 2.959 | 2,257,088 |
| 2023-11-07 | 2.960 | 3.040 | 2.960 | 2.980 | 2.755 | 241,574 |
| 2023-11-06 | 3.180 | 3.180 | 3.000 | 3.000 | 2.774 | 832,022 |
| 2023-11-03 | 3.100 | 3.120 | 3.080 | 3.100 | 2.866 | 206,100 |
| 2023-11-02 | 3.040 | 3.100 | 3.020 | 3.100 | 2.866 | 473,583 |
| 2023-11-01 | 2.960 | 3.160 | 2.960 | 3.020 | 2.792 | 1,067,603 |
| 2023-10-31 | 3.080 | 3.080 | 2.940 | 2.940 | 2.718 | 436,794 |
| 2023-10-30 | 2.800 | 2.980 | 2.800 | 2.960 | 2.737 | 691,818 |
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.