Rhom Bho Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	1.660	1.660	1.640	1.650	1.526	237,809
2022-11-03	1.650	1.650	1.630	1.640	1.516	106,515
2022-11-02	1.620	1.650	1.620	1.640	1.516	140,052
2022-11-01	1.620	1.640	1.620	1.620	1.498	98,275
2022-10-31	1.600	1.630	1.600	1.630	1.507	123,477
2022-10-28	1.630	1.640	1.610	1.620	1.498	65,753
2022-10-27	1.620	1.640	1.600	1.630	1.507	469,874
2022-10-26	1.590	1.620	1.590	1.600	1.479	317,483
2022-10-25	1.600	1.610	1.570	1.580	1.461	76,169
2022-10-21	1.570	1.600	1.550	1.600	1.479	313,215
2022-10-20	1.590	1.590	1.540	1.550	1.433	406,712
2022-10-19	1.590	1.600	1.570	1.580	1.461	133,843
2022-10-18	1.650	1.650	1.560	1.580	1.461	1,177,555
2022-10-17	1.650	1.650	1.610	1.620	1.498	162,908
2022-10-12	1.640	1.650	1.620	1.650	1.526	432,322
2022-10-11	1.610	1.660	1.610	1.640	1.516	878,465
2022-10-10	1.610	1.670	1.600	1.610	1.489	1,081,415
2022-10-07	1.610	1.720	1.590	1.610	1.489	3,674,645
2022-10-06	1.560	1.600	1.550	1.600	1.479	1,954,798
2022-10-05	1.640	1.640	1.530	1.540	1.424	2,612,023
2022-10-04	1.680	1.680	1.630	1.650	1.526	1,685,283
2022-10-03	1.750	1.770	1.660	1.680	1.553	1,659,267
2022-09-30	1.750	1.790	1.730	1.730	1.600	2,161,406
2022-09-29	1.790	1.830	1.730	1.730	1.600	782,224
2022-09-28	1.830	1.830	1.770	1.780	1.646	1,173,185
2022-09-27	1.830	1.970	1.830	1.830	1.692	8,646,336
2022-09-26	1.840	1.850	1.810	1.810	1.674	363,724
2022-09-23	1.830	1.830	1.810	1.830	1.692	216,263
2022-09-22	1.810	1.830	1.800	1.820	1.683	119,934
2022-09-21	1.810	1.850	1.800	1.800	1.664	611,720
2022-09-20	1.850	1.890	1.780	1.810	1.674	769,833
2022-09-19	1.870	1.920	1.860	1.860	1.720	220,338
2022-09-16	1.900	1.910	1.860	1.870	1.729	431,509
2022-09-15	1.930	1.930	1.900	1.920	1.775	393,216
2022-09-14	1.940	1.950	1.930	1.940	1.794	197,360
2022-09-13	1.940	1.950	1.940	1.940	1.794	159,555
2022-09-12	1.950	1.970	1.920	1.930	1.784	946,962
2022-09-09	1.970	1.970	1.950	1.960	1.812	270,328
2022-09-08	1.980	1.980	1.950	1.970	1.821	162,918
2022-09-07	1.960	1.990	1.960	1.960	1.812	270,938
2022-09-06	1.960	2.000	1.960	1.960	1.812	368,907
2022-09-05	1.960	1.990	1.960	1.960	1.812	235,775
2022-09-02	1.990	1.990	1.960	1.960	1.812	1,341,570
2022-09-01	1.980	1.980	1.950	1.970	1.821	254,779
2022-08-31	1.980	1.990	1.960	1.970	1.821	331,305
2022-08-30	1.970	1.980	1.970	1.970	1.821	167,080
2022-08-29	1.970	2.000	1.960	1.970	1.821	163,416
2022-08-26	2.020	2.020	1.960	1.980	1.831	90,153
2022-08-25	2.000	2.020	1.950	1.980	1.831	610,982
2022-08-24	2.020	2.020	1.980	1.980	1.831	504,579
2022-08-23	2.020	2.040	1.980	2.000	1.849	149,290
2022-08-22	2.000	2.020	1.980	2.000	1.849	181,394
2022-08-19	1.970	2.020	1.960	2.020	1.868	293,296
2022-08-18	2.020	2.040	1.960	1.970	1.821	688,930
2022-08-17	2.100	2.100	2.000	2.040	1.886	516,368
2022-08-16	2.060	2.120	2.060	2.080	1.923	2,645,152
2022-08-15	2.080	2.080	2.020	2.060	1.905	242,483
2022-08-11	2.060	2.080	2.040	2.060	1.905	328,256
2022-08-10	2.120	2.120	2.040	2.060	1.905	522,262
2022-08-09	2.040	2.140	2.040	2.100	1.942	2,607,408

← NewerPage 17 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.