Rhom Bho Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.340	2.400	2.020	2.060	1.905	17,379,005
2023-05-02	2.080	2.080	1.970	2.020	1.868	2,195,248
2023-04-28	2.080	2.120	2.060	2.080	1.923	338,952
2023-04-27	2.140	2.140	2.080	2.080	1.923	851,534
2023-04-26	2.040	2.180	2.040	2.140	1.979	1,612,588
2023-04-25	2.060	2.080	2.020	2.040	1.886	827,956
2023-04-24	2.000	2.040	2.000	2.040	1.886	512,709
2023-04-21	2.040	2.060	2.000	2.000	1.849	329,983
2023-04-20	2.000	2.020	1.990	2.020	1.868	247,767
2023-04-19	2.020	2.040	2.000	2.000	1.849	461,387
2023-04-18	2.060	2.060	2.000	2.040	1.886	742,081
2023-04-17	2.040	2.060	2.040	2.040	1.886	56,505
2023-04-12	2.000	2.040	1.990	2.040	1.886	423,175
2023-04-11	1.980	1.990	1.970	1.990	1.840	148,071
2023-04-10	1.970	2.020	1.960	1.970	1.821	511,601
2023-04-07	2.080	2.080	1.970	1.980	1.831	637,101
2023-04-05	2.080	2.100	2.040	2.060	1.905	342,078
2023-04-04	2.040	2.100	2.040	2.060	1.905	311,895
2023-04-03	2.060	2.100	2.040	2.040	1.886	392,586
2023-03-31	2.060	2.060	2.020	2.040	1.886	296,446
2023-03-30	2.040	2.080	2.020	2.040	1.886	698,485
2023-03-29	2.000	2.060	1.990	2.040	1.886	967,643
2023-03-28	1.980	2.000	1.970	2.000	1.849	554,479
2023-03-27	1.970	1.980	1.960	1.970	1.821	404,476
2023-03-24	1.970	1.990	1.960	1.960	1.812	448,887
2023-03-23	1.960	1.980	1.940	1.960	1.812	336,489
2023-03-22	2.000	2.000	1.960	1.960	1.812	696,251
2023-03-21	1.940	2.040	1.940	2.000	1.849	1,102,251
2023-03-20	1.920	1.940	1.910	1.920	1.775	644,828
2023-03-17	1.900	1.940	1.870	1.920	1.775	611,694
2023-03-16	1.880	1.880	1.800	1.860	1.720	1,415,565
2023-03-15	1.790	1.920	1.790	1.880	1.738	1,918,111
2023-03-14	1.870	1.940	1.680	1.770	1.637	2,496,064
2023-03-13	1.990	1.990	1.880	1.880	1.738	2,321,163
2023-03-10	2.120	2.140	1.930	1.990	1.840	4,151,774
2023-03-09	2.160	2.160	2.060	2.120	1.960	1,175,228
2023-03-08	2.060	2.160	2.060	2.140	1.979	2,958,890
2023-03-07	1.940	2.340	1.940	2.060	1.905	16,816,418
2023-03-03	1.950	1.980	1.940	1.940	1.794	433,033
2023-03-02	1.960	1.980	1.890	1.930	1.784	370,940
2023-03-01	1.940	1.990	1.940	1.940	1.794	422,261
2023-02-28	1.930	1.960	1.930	1.930	1.784	654,682
2023-02-27	1.920	1.940	1.900	1.920	1.775	438,420
2023-02-24	1.960	1.960	1.910	1.920	1.775	493,603
2023-02-23	2.000	2.000	1.860	1.930	1.784	1,761,808
2023-02-22	2.020	2.040	2.000	2.000	1.849	1,230,451
2023-02-21	2.040	2.040	2.000	2.020	1.868	827,551
2023-02-20	2.080	2.080	2.040	2.060	1.905	979,178
2023-02-17	2.120	2.120	1.990	2.080	1.923	2,616,319
2023-02-16	1.970	2.080	1.970	2.080	1.923	2,308,411
2023-02-15	1.920	2.060	1.920	1.970	1.821	7,011,212
2023-02-14	1.900	1.920	1.850	1.920	1.775	1,163,733
2023-02-13	1.850	1.970	1.840	1.900	1.757	8,114,209
2023-02-10	1.810	1.840	1.800	1.820	1.683	1,077,960
2023-02-09	1.800	1.820	1.750	1.810	1.674	1,094,741
2023-02-08	1.740	1.870	1.740	1.800	1.664	6,727,820
2023-02-07	1.690	1.730	1.690	1.720	1.590	1,156,517
2023-02-06	1.650	1.680	1.650	1.680	1.553	211,144
2023-02-03	1.650	1.650	1.640	1.650	1.526	87,196
2023-02-02	1.660	1.660	1.630	1.650	1.526	148,782

← NewerPage 15 of 21 · 1,212 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.