Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6.450 | 6.550 | 6.400 | 6.450 | 6.139 | 632,194 |
| 2026-01-19 | 6.400 | 6.500 | 6.400 | 6.500 | 6.187 | 488,805 |
| 2026-01-16 | 6.350 | 6.500 | 6.350 | 6.350 | 6.044 | 474,110 |
| 2026-01-15 | 6.300 | 6.350 | 6.200 | 6.300 | 5.996 | 124,862 |
| 2026-01-14 | 6.200 | 6.250 | 6.150 | 6.250 | 5.949 | 219,801 |
| 2026-01-13 | 6.150 | 6.250 | 6.150 | 6.150 | 5.854 | 201,400 |
| 2026-01-12 | 6.350 | 6.650 | 6.150 | 6.150 | 5.854 | 960,567 |
| 2026-01-09 | 6.250 | 6.350 | 6.200 | 6.350 | 6.044 | 163,790 |
| 2026-01-08 | 6.400 | 6.400 | 6.150 | 6.250 | 5.949 | 487,010 |
| 2026-01-07 | 6.000 | 6.500 | 5.950 | 6.300 | 5.996 | 1,998,948 |
| 2026-01-06 | 5.500 | 6.250 | 5.500 | 5.900 | 5.616 | 1,256,644 |
| 2026-01-05 | 5.350 | 5.500 | 5.350 | 5.500 | 5.235 | 448,900 |
| 2025-12-30 | 5.250 | 5.350 | 5.250 | 5.300 | 5.045 | 249,259 |
| 2025-12-29 | 5.250 | 5.250 | 5.200 | 5.250 | 4.997 | 52,202 |
| 2025-12-26 | 5.200 | 5.250 | 5.150 | 5.200 | 4.949 | 145,500 |
| 2025-12-25 | 5.100 | 5.200 | 5.100 | 5.200 | 4.949 | 45,600 |
| 2025-12-24 | 5.050 | 5.150 | 5.050 | 5.100 | 4.854 | 66,610 |
| 2025-12-23 | 5.150 | 5.150 | 5.100 | 5.150 | 4.902 | 205,410 |
| 2025-12-22 | 5.100 | 5.200 | 5.100 | 5.200 | 4.949 | 11,100 |
| 2025-12-19 | 5.150 | 5.200 | 5.100 | 5.100 | 4.854 | 60,642 |
| 2025-12-18 | 5.200 | 5.200 | 5.150 | 5.200 | 4.949 | 75,004 |
| 2025-12-17 | 5.150 | 5.200 | 5.150 | 5.200 | 4.949 | 89,100 |
| 2025-12-16 | 5.150 | 5.200 | 5.100 | 5.200 | 4.949 | 181,600 |
| 2025-12-15 | 5.150 | 5.200 | 5.150 | 5.200 | 4.949 | 24,001 |
| 2025-12-12 | 5.150 | 5.200 | 5.100 | 5.150 | 4.902 | 398,800 |
| 2025-12-11 | 5.200 | 5.250 | 5.150 | 5.150 | 4.902 | 226,300 |
| 2025-12-09 | 5.100 | 5.200 | 5.100 | 5.200 | 4.949 | 76,800 |
| 2025-12-08 | 5.150 | 5.200 | 5.050 | 5.150 | 4.902 | 446,103 |
| 2025-12-04 | 5.400 | 5.400 | 5.200 | 5.250 | 4.997 | 624,700 |
| 2025-12-03 | 5.350 | 5.400 | 5.300 | 5.400 | 5.140 | 280,502 |
| 2025-12-02 | 5.350 | 5.400 | 5.300 | 5.350 | 5.092 | 441,046 |
| 2025-12-01 | 5.250 | 5.300 | 5.200 | 5.300 | 5.045 | 507,700 |
| 2025-11-28 | 5.150 | 5.250 | 5.100 | 5.250 | 4.997 | 112,700 |
| 2025-11-27 | 5.150 | 5.250 | 5.150 | 5.200 | 4.949 | 219,100 |
| 2025-11-26 | 5.300 | 5.300 | 5.150 | 5.200 | 4.949 | 100,814 |
| 2025-11-25 | 5.300 | 5.300 | 5.150 | 5.250 | 4.997 | 208,600 |
| 2025-11-24 | 5.000 | 5.400 | 5.000 | 5.250 | 4.997 | 1,805,817 |
| 2025-11-21 | 5.000 | 5.050 | 4.960 | 4.980 | 4.740 | 742,400 |
| 2025-11-20 | 4.980 | 5.000 | 4.960 | 4.980 | 4.740 | 449,600 |
| 2025-11-19 | 4.960 | 4.980 | 4.940 | 4.960 | 4.721 | 79,100 |
| 2025-11-18 | 4.920 | 4.960 | 4.860 | 4.960 | 4.721 | 188,200 |
| 2025-11-17 | 4.840 | 4.900 | 4.820 | 4.900 | 4.664 | 210,100 |
| 2025-11-14 | 4.800 | 4.940 | 4.780 | 4.900 | 4.664 | 284,700 |
| 2025-11-13 | 4.880 | 4.880 | 4.840 | 4.860 | 4.626 | 223,300 |
| 2025-11-12 | 4.920 | 4.960 | 4.840 | 4.880 | 4.645 | 286,990 |
| 2025-11-11 | 4.980 | 5.000 | 4.900 | 4.960 | 4.721 | 221,900 |
| 2025-11-10 | 4.900 | 5.000 | 4.900 | 4.980 | 4.740 | 36,200 |
| 2025-11-07 | 5.050 | 5.050 | 4.960 | 5.000 | 4.759 | 366,300 |
| 2025-11-06 | 5.050 | 5.150 | 4.980 | 5.000 | 4.759 | 1,465,540 |
| 2025-11-05 | 4.900 | 4.900 | 4.820 | 4.840 | 4.607 | 519,500 |
| 2025-11-04 | 4.980 | 5.000 | 4.920 | 4.920 | 4.683 | 497,200 |
| 2025-11-03 | 4.820 | 5.000 | 4.820 | 4.980 | 4.740 | 397,795 |
| 2025-10-31 | 4.800 | 4.840 | 4.800 | 4.800 | 4.569 | 222,200 |
| 2025-10-30 | 4.900 | 4.920 | 4.820 | 4.840 | 4.607 | 377,300 |
| 2025-10-29 | 4.920 | 4.980 | 4.900 | 4.920 | 4.683 | 304,261 |
| 2025-10-28 | 4.980 | 5.000 | 4.900 | 4.960 | 4.721 | 220,900 |
| 2025-10-27 | 5.000 | 5.050 | 4.980 | 4.980 | 4.740 | 225,600 |
| 2025-10-24 | 5.050 | 5.050 | 4.960 | 4.980 | 4.740 | 234,660 |
| 2025-10-22 | 4.820 | 4.960 | 4.820 | 4.960 | 4.721 | 335,754 |
| 2025-10-21 | 4.720 | 4.900 | 4.720 | 4.880 | 4.645 | 837,700 |
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.