Rhom Bho Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	1.660	1.660	1.630	1.650	1.526	72,257
2023-01-31	1.610	1.690	1.610	1.650	1.526	799,643
2023-01-30	1.610	1.620	1.600	1.610	1.489	78,863
2023-01-27	1.610	1.630	1.610	1.620	1.498	148,172
2023-01-26	1.600	1.620	1.600	1.620	1.498	136,282
2023-01-25	1.630	1.630	1.600	1.610	1.489	411,285
2023-01-24	1.640	1.640	1.600	1.620	1.498	529,173
2023-01-23	1.640	1.650	1.620	1.640	1.516	150,258
2023-01-20	1.620	1.650	1.610	1.640	1.516	166,364
2023-01-19	1.610	1.650	1.590	1.640	1.516	899,198
2023-01-18	1.670	1.680	1.640	1.640	1.516	198,376
2023-01-17	1.680	1.700	1.670	1.680	1.553	119,514
2023-01-16	1.700	1.700	1.680	1.690	1.563	37,196
2023-01-13	1.710	1.710	1.680	1.680	1.553	235,979
2023-01-12	1.680	1.710	1.670	1.710	1.581	38,213
2023-01-11	1.710	1.710	1.680	1.690	1.563	380,594
2023-01-10	1.700	1.710	1.690	1.690	1.563	145,632
2023-01-09	1.710	1.720	1.670	1.700	1.572	100,104
2023-01-06	1.700	1.730	1.690	1.720	1.590	121,140
2023-01-05	1.710	1.710	1.660	1.670	1.544	315,044
2023-01-04	1.720	1.760	1.700	1.700	1.572	893,516
2023-01-03	1.620	1.700	1.620	1.680	1.553	488,623
2022-12-30	1.620	1.640	1.600	1.620	1.498	246,852
2022-12-29	1.620	1.620	1.600	1.600	1.479	65,753
2022-12-28	1.600	1.610	1.600	1.600	1.479	71,850
2022-12-27	1.600	1.610	1.590	1.610	1.489	163,416
2022-12-26	1.580	1.600	1.570	1.590	1.470	62,907
2022-12-23	1.580	1.600	1.580	1.580	1.461	140,083
2022-12-22	1.610	1.610	1.560	1.580	1.461	797,580
2022-12-21	1.550	1.580	1.550	1.580	1.461	152,644
2022-12-20	1.570	1.570	1.550	1.550	1.433	3,014,872
2022-12-19	1.540	1.550	1.530	1.550	1.433	225,003
2022-12-16	1.530	1.550	1.530	1.530	1.415	2,722,693
2022-12-15	1.510	1.560	1.510	1.540	1.424	3,355,830
2022-12-14	1.540	1.550	1.510	1.510	1.396	390,452
2022-12-13	1.550	1.570	1.500	1.530	1.415	2,622,083
2022-12-09	1.560	1.580	1.530	1.530	1.415	1,388,633
2022-12-08	1.540	1.580	1.540	1.550	1.433	78,863
2022-12-07	1.570	1.580	1.540	1.540	1.424	298,377
2022-12-06	1.570	1.630	1.560	1.570	1.452	2,352,059
2022-12-02	1.560	1.570	1.560	1.560	1.442	13,008
2022-12-01	1.580	1.590	1.540	1.560	1.442	233,438
2022-11-30	1.540	1.570	1.530	1.570	1.452	499,599
2022-11-29	1.560	1.600	1.550	1.550	1.433	140,957
2022-11-28	1.600	1.600	1.530	1.560	1.442	177,848
2022-11-25	1.530	1.560	1.520	1.540	1.424	111,587
2022-11-24	1.590	1.590	1.520	1.520	1.405	428,460
2022-11-23	1.610	1.620	1.550	1.580	1.461	404,984
2022-11-22	1.670	1.670	1.630	1.640	1.516	314,028
2022-11-21	1.650	1.680	1.650	1.680	1.553	1,907,745
2022-11-18	1.680	1.700	1.670	1.680	1.553	135,876
2022-11-17	1.670	1.710	1.650	1.700	1.572	2,822,796
2022-11-16	1.680	1.680	1.650	1.660	1.535	854,888
2022-11-15	1.660	1.680	1.650	1.660	1.535	3,508,576
2022-11-14	1.700	1.700	1.650	1.680	1.553	149,392
2022-11-11	1.700	1.720	1.680	1.700	1.572	159,453
2022-11-10	1.680	1.730	1.670	1.700	1.572	376,529
2022-11-09	1.680	1.700	1.660	1.690	1.563	169,626
2022-11-08	1.670	1.700	1.660	1.680	1.553	352,240
2022-11-07	1.670	1.670	1.650	1.660	1.535	128,355

← NewerPage 16 of 21 · 1,216 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.