Rhom Bho Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	2.000	2.060	1.990	2.020	1.868	771,961
2022-08-05	2.000	2.000	1.970	1.970	1.821	65,346
2022-08-04	1.990	1.990	1.960	1.980	1.831	445,351
2022-08-03	1.980	1.980	1.930	1.950	1.803	249,703
2022-08-02	1.980	1.990	1.950	1.950	1.803	288,977
2022-08-01	2.000	2.000	1.970	1.970	1.821	471,042
2022-07-27	2.060	2.080	1.920	1.970	1.821	3,720,164
2022-07-26	2.060	2.100	2.040	2.060	1.905	453,837
2022-07-25	2.060	2.080	2.000	2.060	1.905	643,351
2022-07-22	2.120	2.160	2.040	2.060	1.905	7,391,241
2022-07-21	2.080	2.180	2.060	2.100	1.942	315,654
2022-07-20	2.120	2.160	2.080	2.080	1.923	241,517
2022-07-19	2.120	2.160	2.100	2.120	1.960	189,738
2022-07-18	2.100	2.200	2.100	2.140	1.979	272,971
2022-07-15	2.200	2.200	2.060	2.120	1.960	736,594
2022-07-14	2.240	2.260	2.160	2.180	2.016	253,458
2022-07-12	2.280	2.340	2.240	2.240	2.071	795,436
2022-07-11	2.280	2.340	2.240	2.260	2.090	885,279
2022-07-08	2.320	2.360	2.260	2.260	2.090	713,219
2022-07-07	2.080	2.540	2.080	2.320	2.145	5,682,693
2022-07-06	2.300	2.300	2.080	2.080	1.923	1,796,870
2022-07-05	2.400	2.420	2.300	2.300	2.127	1,147,884
2022-07-04	2.600	2.620	2.380	2.400	2.219	1,440,158
2022-07-01	2.600	2.700	2.580	2.620	2.422	19,787,924
2022-06-30	2.660	2.800	2.520	2.640	2.441	9,329,683
2022-06-29	2.660	2.660	2.560	2.640	2.441	2,399,620
2022-06-28	2.580	2.640	2.580	2.640	2.441	2,271,265
2022-06-27	2.580	2.620	2.560	2.580	2.385	2,692,918
2022-06-24	2.560	2.600	2.540	2.580	2.385	2,231,427
2022-06-23	2.380	2.600	2.360	2.560	2.367	2,429,300
2022-06-22	2.440	2.440	2.340	2.340	2.164	1,112,614
2022-06-21	2.440	2.480	2.380	2.420	2.237	1,309,263
2022-06-20	2.220	2.360	2.180	2.360	2.182	1,019,524
2022-06-17	2.280	2.280	2.200	2.280	2.108	221,954
2022-06-16	2.200	2.300	2.140	2.240	2.071	356,102
2022-06-15	2.220	2.280	2.200	2.200	2.034	237,401
2022-06-14	2.320	2.360	2.200	2.220	2.053	648,586
2022-06-13	2.460	2.480	2.360	2.380	2.201	157,014
2022-06-10	2.480	2.500	2.420	2.480	2.293	249,901
2022-06-09	2.480	2.500	2.420	2.460	2.274	325,309
2022-06-08	2.540	2.540	2.480	2.500	2.311	9,858
2022-06-07	2.480	2.500	2.420	2.500	2.311	102,645
2022-06-06	2.520	2.520	2.480	2.500	2.311	67,278
2022-06-02	2.500	2.560	2.500	2.500	2.311	104,778
2022-06-01	2.540	2.560	2.500	2.560	2.367	99,188
2022-05-31	2.580	2.580	2.520	2.540	2.348	121,978
2022-05-30	2.600	2.600	2.540	2.560	2.367	397,972
2022-05-27	2.440	2.600	2.440	2.540	2.348	242,991
2022-05-26	2.500	2.540	2.440	2.440	2.256	54,802
2022-05-25	2.560	2.580	2.420	2.480	2.293	127,237
2022-05-24	2.580	2.580	2.520	2.520	2.330	29,980
2022-05-23	2.520	2.580	2.500	2.540	2.348	76,729
2022-05-20	2.520	2.580	2.480	2.500	2.311	184,555
2022-05-19	2.480	2.520	2.460	2.480	2.293	40,651
2022-05-18	2.440	2.500	2.440	2.480	2.293	84,859
2022-05-17	2.440	2.520	2.400	2.480	2.293	114,737
2022-05-13	2.420	2.500	2.420	2.460	2.274	27,947
2022-05-12	2.400	2.460	2.400	2.460	2.274	65,550
2022-05-11	2.440	2.480	2.400	2.440	2.256	439,639
2022-05-10	2.460	2.540	2.460	2.480	2.293	589,641

← NewerPage 18 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.