Rhom Bho Property Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	2.480	2.500	2.480	2.480	2.293	2,462,224
2023-07-27	2.480	2.500	2.480	2.480	2.293	358,512
2023-07-26	2.460	2.480	2.460	2.480	2.293	5,294,167
2023-07-25	2.480	2.480	2.460	2.460	2.274	1,177,768
2023-07-24	2.480	2.500	2.480	2.480	2.293	5,721,837
2023-07-21	2.480	2.500	2.480	2.480	2.293	328,550
2023-07-20	2.520	2.520	2.480	2.480	2.293	4,086,236
2023-07-19	2.540	2.540	2.500	2.500	2.311	2,776,454
2023-07-18	2.500	2.540	2.480	2.520	2.330	15,465,976
2023-07-17	2.440	2.500	2.440	2.480	2.293	8,210,305
2023-07-14	2.440	2.460	2.440	2.460	2.274	2,262,526
2023-07-13	2.460	2.460	2.400	2.420	2.237	15,428,323
2023-07-12	2.500	2.500	2.420	2.420	2.237	430,767,900
2023-07-11	2.480	2.480	2.460	2.460	2.274	1,582,843
2023-07-10	2.380	2.500	2.380	2.480	2.293	3,748,213
2023-07-07	2.400	2.420	2.360	2.400	2.219	697,670
2023-07-06	2.420	2.420	2.360	2.420	2.237	1,039,341
2023-07-05	2.420	2.460	2.380	2.380	2.201	1,763,841
2023-07-04	2.320	2.400	2.300	2.380	2.201	1,077,350
2023-07-03	2.400	2.400	2.280	2.280	2.108	1,940,367
2023-06-30	2.400	2.420	2.300	2.380	2.201	1,126,456
2023-06-29	2.380	2.400	2.300	2.400	2.219	1,222,652
2023-06-28	2.440	2.440	2.380	2.380	2.201	669,103
2023-06-27	2.460	2.460	2.380	2.400	2.219	1,528,960
2023-06-26	2.380	2.480	2.340	2.440	2.256	4,735,470
2023-06-23	2.240	2.360	2.240	2.340	2.164	2,101,655
2023-06-22	2.200	2.220	2.180	2.220	2.053	139,229
2023-06-21	2.220	2.240	2.160	2.180	2.016	586,287
2023-06-20	2.220	2.240	2.180	2.220	2.053	835,375
2023-06-19	2.240	2.240	2.220	2.240	2.071	427,444
2023-06-16	2.200	2.240	2.140	2.220	2.053	584,702
2023-06-15	2.260	2.260	2.120	2.200	2.034	1,879,092
2023-06-14	2.260	2.300	2.260	2.260	2.090	254,679
2023-06-13	2.300	2.320	2.260	2.280	2.108	346,853
2023-06-12	2.300	2.320	2.260	2.300	2.127	589,031
2023-06-09	2.280	2.280	2.240	2.280	2.108	124,606
2023-06-08	2.240	2.280	2.240	2.280	2.108	173,478
2023-06-07	2.320	2.320	2.220	2.280	2.108	402,647
2023-06-06	2.200	2.240	2.200	2.240	2.071	265,044
2023-06-02	2.220	2.240	2.200	2.200	2.034	908,343
2023-06-01	2.240	2.260	2.200	2.220	2.053	1,001,943
2023-05-31	2.240	2.260	2.220	2.260	2.090	834,156
2023-05-30	2.280	2.280	2.240	2.260	2.090	642,995
2023-05-29	2.280	2.300	2.260	2.260	2.090	362,707
2023-05-26	2.340	2.340	2.260	2.280	2.108	618,809
2023-05-25	2.260	2.340	2.260	2.300	2.127	3,437,132
2023-05-24	2.220	2.280	2.220	2.240	2.071	1,518,413
2023-05-23	2.180	2.220	2.160	2.200	2.034	488,014
2023-05-22	2.160	2.180	2.080	2.160	1.997	1,688,738
2023-05-19	2.160	2.200	2.140	2.160	1.997	835,606
2023-05-18	2.140	2.300	2.120	2.140	1.979	3,672,709
2023-05-17	2.120	2.160	2.120	2.120	1.960	171,547
2023-05-16	2.100	2.120	2.100	2.120	1.960	395,126
2023-05-15	2.100	2.100	2.080	2.100	1.942	595,840
2023-05-12	2.160	2.160	2.080	2.120	1.960	566,571
2023-05-11	2.060	2.180	2.060	2.100	1.942	1,499,003
2023-05-10	2.060	2.120	2.060	2.080	1.923	1,084,271
2023-05-09	2.120	2.120	2.060	2.080	1.923	734,053
2023-05-08	2.080	2.120	2.000	2.080	1.923	2,556,329
2023-05-03	2.340	2.400	2.020	2.060	1.905	17,379,005

← NewerPage 14 of 21 · 1,211 trading daysOlder →

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.