Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9.500 | 9.500 | 9.250 | 9.500 | 9.500 | 442,409 |
| 2026-07-17 | 9.600 | 9.650 | 9.450 | 9.450 | 9.450 | 547,935 |
| 2026-07-16 | 9.550 | 9.600 | 9.500 | 9.600 | 9.600 | 324,320 |
| 2026-07-15 | 9.550 | 9.600 | 9.450 | 9.500 | 9.500 | 343,302 |
| 2026-07-14 | 9.600 | 9.600 | 9.450 | 9.550 | 9.550 | 503,757 |
| 2026-07-13 | 9.000 | 9.500 | 9.000 | 9.500 | 9.500 | 1,823,013 |
| 2026-07-10 | 8.800 | 9.000 | 8.750 | 9.000 | 9.000 | 829,105 |
| 2026-07-09 | 8.750 | 8.950 | 8.750 | 8.800 | 8.800 | 698,308 |
| 2026-07-08 | 8.450 | 8.800 | 8.450 | 8.700 | 8.700 | 1,020,500 |
| 2026-07-07 | 8.650 | 8.650 | 8.400 | 8.500 | 8.500 | 450,648 |
| 2026-07-06 | 8.700 | 8.750 | 8.450 | 8.600 | 8.600 | 563,303 |
| 2026-07-03 | 8.900 | 8.900 | 8.600 | 8.700 | 8.700 | 953,333 |
| 2026-07-02 | 8.550 | 9.100 | 8.550 | 8.850 | 8.850 | 1,896,336 |
| 2026-07-01 | 8.600 | 8.600 | 8.450 | 8.600 | 8.600 | 200,303 |
| 2026-06-30 | 8.400 | 8.600 | 8.400 | 8.600 | 8.600 | 415,845 |
| 2026-06-29 | 8.500 | 8.700 | 8.300 | 8.400 | 8.400 | 1,728,612 |
| 2026-06-26 | 8.000 | 8.500 | 8.000 | 8.400 | 8.400 | 1,698,384 |
| 2026-06-25 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 203,613 |
| 2026-06-24 | 7.900 | 8.100 | 7.850 | 7.950 | 7.950 | 619,407 |
| 2026-06-23 | 7.800 | 7.900 | 7.700 | 7.900 | 7.900 | 475,310 |
| 2026-06-22 | 7.800 | 7.900 | 7.800 | 7.800 | 7.800 | 226,200 |
| 2026-06-19 | 7.800 | 7.800 | 7.700 | 7.700 | 7.700 | 177,200 |
| 2026-06-18 | 7.950 | 7.950 | 7.750 | 7.800 | 7.800 | 318,301 |
| 2026-06-17 | 7.700 | 8.000 | 7.650 | 7.850 | 7.850 | 504,238 |
| 2026-06-16 | 7.700 | 7.700 | 7.600 | 7.700 | 7.700 | 534,801 |
| 2026-06-15 | 7.750 | 7.800 | 7.650 | 7.700 | 7.700 | 219,164 |
| 2026-06-12 | 7.900 | 7.900 | 7.700 | 7.700 | 7.700 | 516,601 |
| 2026-06-11 | 7.850 | 7.950 | 7.700 | 7.800 | 7.800 | 609,800 |
| 2026-06-10 | 7.900 | 7.950 | 7.850 | 7.850 | 7.850 | 243,643 |
| 2026-06-09 | 7.900 | 7.950 | 7.900 | 7.900 | 7.900 | 119,122 |
| 2026-06-08 | 7.900 | 7.950 | 7.850 | 7.950 | 7.950 | 138,100 |
| 2026-06-05 | 7.950 | 7.950 | 7.900 | 7.950 | 7.950 | 209,600 |
| 2026-06-04 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 415,000 |
| 2026-06-02 | 7.900 | 8.100 | 7.800 | 8.050 | 8.050 | 392,500 |
| 2026-05-29 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 74,020 |
| 2026-05-28 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 302,573 |
| 2026-05-27 | 8.000 | 8.150 | 7.900 | 8.050 | 8.050 | 334,400 |
| 2026-05-26 | 7.950 | 8.000 | 7.900 | 7.900 | 7.900 | 108,300 |
| 2026-05-25 | 8.150 | 8.200 | 7.850 | 8.000 | 8.000 | 431,500 |
| 2026-05-22 | 8.150 | 8.200 | 8.100 | 8.150 | 8.150 | 191,100 |
| 2026-05-21 | 8.150 | 8.250 | 8.150 | 8.200 | 8.200 | 278,700 |
| 2026-05-20 | 8.000 | 8.150 | 8.000 | 8.150 | 8.150 | 107,300 |
| 2026-05-19 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 153,800 |
| 2026-05-18 | 8.150 | 8.150 | 8.050 | 8.050 | 8.050 | 89,000 |
| 2026-05-15 | 7.850 | 8.250 | 7.850 | 8.100 | 8.100 | 575,302 |
| 2026-05-14 | 7.650 | 7.900 | 7.650 | 7.850 | 7.850 | 236,100 |
| 2026-05-13 | 7.600 | 7.700 | 7.500 | 7.600 | 7.600 | 211,137 |
| 2026-05-12 | 7.350 | 7.650 | 7.350 | 7.550 | 7.550 | 516,200 |
| 2026-05-11 | 7.700 | 7.700 | 7.450 | 7.500 | 7.500 | 763,800 |
| 2026-05-08 | 7.850 | 7.950 | 7.700 | 7.700 | 7.700 | 751,100 |
| 2026-05-07 | 8.000 | 8.050 | 7.800 | 7.850 | 7.850 | 1,002,600 |
| 2026-05-06 | 8.000 | 8.050 | 7.950 | 8.000 | 8.000 | 376,210 |
| 2026-05-05 | 8.050 | 8.100 | 8.000 | 8.050 | 8.050 | 422,500 |
| 2026-04-30 | 8.050 | 8.100 | 8.050 | 8.050 | 8.050 | 228,509 |
| 2026-04-29 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 272,300 |
| 2026-04-28 | 8.100 | 8.150 | 7.950 | 8.000 | 8.000 | 271,300 |
| 2026-04-27 | 7.900 | 8.250 | 7.900 | 8.150 | 8.150 | 590,622 |
| 2026-04-24 | 8.200 | 8.400 | 8.100 | 8.300 | 7.900 | 808,429 |
| 2026-04-23 | 8.250 | 8.250 | 8.100 | 8.200 | 7.805 | 492,900 |
| 2026-04-22 | 8.300 | 8.350 | 8.250 | 8.300 | 7.900 | 200,602 |
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.