Rhom Bho Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	2.620	2.620	2.500	2.540	2.348	211,588
2022-05-06	2.640	2.660	2.560	2.580	2.385	568,299
2022-05-05	2.720	2.720	2.660	2.660	2.459	1,141,984
2022-05-03	2.680	2.820	2.640	2.680	2.478	4,831,152
2022-04-29	2.620	2.700	2.600	2.660	2.459	1,012,105
2022-04-28	2.540	2.640	2.520	2.600	2.404	571,551
2022-04-27	2.580	2.580	2.460	2.540	2.348	685,882
2022-04-26	2.740	2.780	2.560	2.580	2.385	1,656,726
2022-04-25	2.740	2.740	2.640	2.640	2.441	933,750
2022-04-22	2.760	2.760	2.680	2.760	2.552	670,739
2022-04-21	2.800	2.820	2.740	2.780	2.570	1,600,424
2022-04-20	2.780	2.880	2.760	2.800	2.589	8,984,145
2022-04-19	2.840	2.840	2.740	2.780	2.570	9,783,646
2022-04-18	2.740	2.860	2.720	2.840	2.626	7,139,714
2022-04-12	2.680	2.760	2.680	2.720	2.515	2,015,165
2022-04-11	2.660	2.720	2.580	2.660	2.459	1,543,716
2022-04-08	2.780	2.840	2.660	2.660	2.459	6,287,774
2022-04-07	2.620	2.800	2.620	2.760	2.552	7,069,896
2022-04-05	2.760	2.800	2.640	2.640	2.441	2,015,978
2022-04-04	2.600	2.800	2.600	2.760	2.552	9,118,700
2022-04-01	2.700	2.700	2.600	2.640	2.441	264,739
2022-03-31	2.640	2.660	2.600	2.640	2.441	967,592
2022-03-30	2.620	2.700	2.600	2.620	2.422	2,957,858
2022-03-29	2.300	2.760	2.260	2.600	2.404	6,840,829
2022-03-28	2.400	2.400	2.340	2.340	2.164	46,850
2022-03-25	2.360	2.400	2.320	2.400	2.219	165,043
2022-03-24	2.380	2.380	2.340	2.360	2.182	4,370
2022-03-23	2.260	2.360	2.260	2.360	2.182	434,761
2022-03-22	2.420	2.420	2.340	2.360	2.182	46,850
2022-03-21	2.420	2.420	2.400	2.420	2.237	38,822
2022-03-18	2.360	2.420	2.360	2.420	2.237	143,193
2022-03-17	2.400	2.400	2.380	2.400	2.219	48,679
2022-03-16	2.300	2.440	2.300	2.380	2.201	231,913
2022-03-15	2.380	2.400	2.300	2.340	2.164	140,652
2022-03-14	2.420	2.440	2.340	2.380	2.201	127,949
2022-03-11	2.420	2.440	2.380	2.440	2.256	49,188
2022-03-10	2.340	2.420	2.320	2.380	2.201	354,882
2022-03-09	2.300	2.400	2.280	2.380	2.201	414,842
2022-03-08	2.400	2.500	2.200	2.380	2.201	500,615
2022-03-07	2.540	2.540	2.400	2.500	2.311	484,355
2022-03-04	2.600	2.640	2.580	2.580	2.385	127,339
2022-03-03	2.640	2.700	2.600	2.620	2.422	146,546
2022-03-02	2.700	2.720	2.640	2.640	2.441	452,241
2022-03-01	2.740	2.740	2.700	2.720	2.515	501,835
2022-02-28	2.720	2.760	2.660	2.740	2.533	2,559,988
2022-02-25	2.540	2.740	2.520	2.720	2.515	5,212,050
2022-02-24	2.700	2.700	2.400	2.560	2.367	875,924
2022-02-23	2.600	2.700	2.560	2.680	2.478	691,674
2022-02-22	2.520	2.600	2.520	2.600	2.404	279,983
2022-02-21	2.600	2.600	2.520	2.580	2.385	453,359
2022-02-18	2.580	2.620	2.480	2.580	2.385	338,012
2022-02-17	2.500	2.620	2.480	2.560	2.367	386,996
2022-02-15	2.540	2.540	2.480	2.500	2.311	196,242
2022-02-14	2.580	2.580	2.400	2.500	2.311	1,229,384
2022-02-11	2.680	2.680	2.620	2.620	2.422	215,856
2022-02-10	2.700	2.700	2.660	2.680	2.478	420,736
2022-02-09	2.820	2.820	2.640	2.680	2.478	5,787,158
2022-02-08	2.640	2.820	2.620	2.800	2.589	8,729,061
2022-02-07	2.600	2.680	2.580	2.660	2.459	1,091,984
2022-02-04	2.580	2.620	2.520	2.600	2.404	1,181,517

← NewerPage 19 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.