Rhom Bho Property Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.640	2.660	2.580	2.600	2.404	572,974
2022-02-02	2.680	2.680	2.600	2.620	2.422	725,719
2022-02-01	2.620	2.700	2.600	2.660	2.459	8,050,700
2022-01-31	2.520	2.640	2.520	2.620	2.422	3,933,174
2022-01-28	2.580	2.620	2.540	2.560	2.367	914,746
2022-01-27	2.620	2.620	2.540	2.560	2.367	1,543,412
2022-01-26	2.560	2.660	2.500	2.600	2.404	6,372,124
2022-01-25	2.340	2.540	2.340	2.540	2.348	2,712,937
2022-01-24	2.380	2.520	2.380	2.440	2.256	1,869,838
2022-01-21	2.520	2.520	2.420	2.420	2.237	2,981,741
2022-01-20	2.320	2.480	2.320	2.460	2.274	3,208,877
2022-01-19	2.340	2.360	2.260	2.260	2.090	1,010,784
2022-01-18	2.340	2.340	2.300	2.340	2.164	234,454
2022-01-17	2.300	2.360	2.260	2.360	2.182	939,746
2022-01-14	2.340	2.360	2.320	2.320	2.145	255,186
2022-01-13	2.340	2.360	2.320	2.340	2.164	226,832
2022-01-12	2.320	2.360	2.320	2.360	2.182	355,593
2022-01-11	2.380	2.380	2.320	2.340	2.164	415,757
2022-01-10	2.380	2.400	2.320	2.320	2.145	599,397
2022-01-07	2.360	2.420	2.320	2.380	2.201	1,731,015
2022-01-06	2.360	2.360	2.300	2.340	2.164	1,606,827
2022-01-05	2.340	2.360	2.320	2.340	2.164	460,269
2022-01-04	2.420	2.420	2.300	2.320	2.145	1,782,845
2021-12-30	2.380	2.440	2.320	2.320	2.145	2,772,389
2021-12-29	2.400	2.440	2.280	2.300	2.127	6,150,069
2021-12-28	2.240	2.380	2.220	2.360	2.182	3,304,305
2021-12-27	2.120	2.300	2.100	2.240	2.071	3,247,699
2021-12-24	2.100	2.120	2.080	2.120	1.960	277,341
2021-12-23	2.120	2.120	2.080	2.100	1.942	178,457
2021-12-22	2.100	2.100	2.080	2.100	1.942	47,155
2021-12-21	2.100	2.120	2.080	2.100	1.942	149,494
2021-12-20	2.160	2.160	2.080	2.140	1.979	602,141
2021-12-17	2.140	2.200	2.100	2.160	1.997	174,494
2021-12-16	2.200	2.200	2.140	2.140	1.979	70,224
2021-12-15	2.160	2.180	2.140	2.180	2.016	192,583
2021-12-14	2.200	2.200	2.160	2.180	2.016	10,264
2021-12-13	2.240	2.240	2.140	2.180	2.016	243,905
2021-12-09	2.180	2.200	2.140	2.160	1.997	147,054
2021-12-08	2.200	2.220	2.100	2.180	2.016	180,795
2021-12-07	2.080	2.120	2.080	2.120	1.960	45,224
2021-12-03	2.040	2.100	2.040	2.100	1.942	69,716
2021-12-02	2.020	2.100	2.020	2.100	1.942	417,789
2021-12-01	2.080	2.140	2.060	2.100	1.942	177,339
2021-11-30	2.100	2.180	2.080	2.100	1.942	166,973
2021-11-29	2.200	2.200	2.100	2.100	1.942	135,876
2021-11-26	2.240	2.240	2.120	2.220	2.053	815,050
2021-11-25	2.300	2.300	2.220	2.220	2.053	334,150
2021-11-24	2.240	2.300	2.240	2.280	2.108	792,387
2021-11-23	2.260	2.280	2.240	2.240	2.071	482,221
2021-11-22	2.300	2.300	2.260	2.260	2.090	355,898
2021-11-19	2.360	2.380	2.240	2.300	2.127	1,627,051
2021-11-18	2.260	2.260	2.200	2.220	2.053	338,317
2021-11-17	2.260	2.340	2.200	2.200	2.034	2,804,096
2021-11-16	2.100	2.360	2.100	2.300	2.127	6,920,911
2021-11-15	2.180	2.180	2.100	2.100	1.942	177,238
2021-11-12	2.140	2.180	2.120	2.160	1.997	203,356
2021-11-11	2.080	2.200	2.080	2.180	2.016	1,674,002
2021-11-10	2.080	2.120	2.080	2.080	1.923	70,529
2021-11-09	2.140	2.140	2.100	2.100	1.942	90,448
2021-11-08	2.200	2.200	2.080	2.120	1.960	103,456

← NewerPage 20 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.