Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 8.050 | 8.300 | 8.050 | 8.300 | 7.900 | 891,849 |
| 2026-04-20 | 8.050 | 8.100 | 8.050 | 8.050 | 7.662 | 133,421 |
| 2026-04-17 | 8.150 | 8.200 | 8.050 | 8.100 | 7.710 | 488,761 |
| 2026-04-16 | 8.000 | 8.100 | 8.000 | 8.100 | 7.710 | 157,500 |
| 2026-04-10 | 8.000 | 8.050 | 7.950 | 8.000 | 7.615 | 137,349 |
| 2026-04-09 | 7.950 | 8.000 | 7.950 | 8.000 | 7.615 | 120,140 |
| 2026-04-08 | 8.100 | 8.150 | 7.800 | 7.900 | 7.519 | 956,100 |
| 2026-04-07 | 8.050 | 8.100 | 7.950 | 8.000 | 7.615 | 395,700 |
| 2026-04-03 | 8.200 | 8.250 | 8.050 | 8.100 | 7.710 | 271,100 |
| 2026-04-02 | 8.250 | 8.250 | 8.050 | 8.150 | 7.757 | 97,600 |
| 2026-04-01 | 7.800 | 8.250 | 7.800 | 8.200 | 7.805 | 778,200 |
| 2026-03-31 | 7.700 | 7.900 | 7.600 | 7.700 | 7.329 | 219,200 |
| 2026-03-30 | 7.800 | 7.800 | 7.600 | 7.750 | 7.377 | 307,300 |
| 2026-03-27 | 7.950 | 7.950 | 7.750 | 7.800 | 7.424 | 442,100 |
| 2026-03-26 | 8.000 | 8.050 | 7.850 | 7.850 | 7.472 | 241,719 |
| 2026-03-25 | 7.800 | 8.050 | 7.800 | 8.000 | 7.615 | 309,700 |
| 2026-03-24 | 7.750 | 7.850 | 7.700 | 7.800 | 7.424 | 102,300 |
| 2026-03-23 | 7.700 | 7.750 | 7.650 | 7.700 | 7.329 | 289,300 |
| 2026-03-20 | 7.550 | 7.800 | 7.550 | 7.800 | 7.424 | 420,800 |
| 2026-03-19 | 8.250 | 8.300 | 7.250 | 7.800 | 7.424 | 2,029,700 |
| 2026-03-18 | 8.300 | 8.550 | 8.200 | 8.300 | 7.900 | 949,080 |
| 2026-03-17 | 8.300 | 8.350 | 8.250 | 8.300 | 7.900 | 107,512 |
| 2026-03-16 | 8.150 | 8.350 | 8.100 | 8.300 | 7.900 | 342,525 |
| 2026-03-13 | 8.250 | 8.250 | 8.150 | 8.200 | 7.805 | 278,341 |
| 2026-03-12 | 8.200 | 8.250 | 8.100 | 8.250 | 7.852 | 308,633 |
| 2026-03-11 | 8.300 | 8.300 | 8.150 | 8.200 | 7.805 | 266,199 |
| 2026-03-10 | 8.400 | 8.400 | 8.150 | 8.300 | 7.900 | 571,317 |
| 2026-03-09 | 7.800 | 8.500 | 7.750 | 8.350 | 7.948 | 1,500,002 |
| 2026-03-06 | 7.950 | 8.050 | 7.850 | 7.900 | 7.519 | 566,605 |
| 2026-03-05 | 7.950 | 8.250 | 7.850 | 7.900 | 7.519 | 1,333,526 |
| 2026-03-04 | 8.000 | 8.100 | 7.700 | 7.900 | 7.519 | 3,027,101 |
| 2026-03-02 | 7.950 | 8.800 | 7.850 | 8.150 | 7.757 | 1,838,377 |
| 2026-02-27 | 7.950 | 8.050 | 7.900 | 8.050 | 7.662 | 667,616 |
| 2026-02-26 | 8.150 | 8.150 | 7.750 | 7.950 | 7.567 | 2,239,611 |
| 2026-02-25 | 7.400 | 8.250 | 7.400 | 8.200 | 7.805 | 2,969,462 |
| 2026-02-24 | 7.400 | 7.400 | 7.300 | 7.350 | 6.996 | 373,704 |
| 2026-02-23 | 7.500 | 7.550 | 7.200 | 7.300 | 6.948 | 1,191,868 |
| 2026-02-20 | 7.600 | 7.650 | 7.450 | 7.450 | 7.091 | 423,200 |
| 2026-02-19 | 7.700 | 7.750 | 7.450 | 7.550 | 7.186 | 1,546,592 |
| 2026-02-18 | 7.350 | 7.500 | 7.350 | 7.500 | 7.139 | 962,800 |
| 2026-02-17 | 7.100 | 7.950 | 7.100 | 7.300 | 6.948 | 1,392,829 |
| 2026-02-16 | 7.000 | 7.100 | 7.000 | 7.050 | 6.710 | 216,825 |
| 2026-02-13 | 7.000 | 7.100 | 6.950 | 7.000 | 6.663 | 250,800 |
| 2026-02-12 | 6.950 | 7.100 | 6.650 | 7.000 | 6.663 | 994,818 |
| 2026-02-11 | 7.200 | 7.250 | 6.950 | 6.950 | 6.615 | 637,231 |
| 2026-02-10 | 7.250 | 7.350 | 7.150 | 7.200 | 6.853 | 434,312 |
| 2026-02-09 | 7.350 | 7.400 | 7.250 | 7.250 | 6.901 | 421,289 |
| 2026-02-06 | 7.500 | 7.550 | 7.300 | 7.350 | 6.996 | 616,403 |
| 2026-02-05 | 7.200 | 7.550 | 7.200 | 7.450 | 7.091 | 1,065,699 |
| 2026-02-04 | 7.150 | 7.250 | 7.100 | 7.250 | 6.901 | 738,974 |
| 2026-02-03 | 7.100 | 7.200 | 7.050 | 7.100 | 6.758 | 410,088 |
| 2026-02-02 | 6.950 | 7.150 | 6.900 | 7.000 | 6.663 | 1,081,231 |
| 2026-01-30 | 6.850 | 6.900 | 6.800 | 6.850 | 6.520 | 685,711 |
| 2026-01-29 | 6.550 | 6.950 | 6.550 | 6.800 | 6.472 | 1,774,370 |
| 2026-01-28 | 6.450 | 6.550 | 6.450 | 6.500 | 6.187 | 226,400 |
| 2026-01-27 | 6.400 | 6.450 | 6.300 | 6.400 | 6.092 | 197,363 |
| 2026-01-26 | 6.400 | 6.450 | 6.350 | 6.450 | 6.139 | 65,704 |
| 2026-01-23 | 6.450 | 6.500 | 6.350 | 6.400 | 6.092 | 239,200 |
| 2026-01-22 | 6.450 | 6.550 | 6.400 | 6.450 | 6.139 | 340,250 |
| 2026-01-21 | 6.450 | 6.450 | 6.400 | 6.450 | 6.139 | 186,140 |
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.