Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.800 | 4.800 | 4.700 | 4.720 | 4.493 | 221,100 |
| 2025-10-17 | 4.760 | 4.800 | 4.760 | 4.780 | 4.550 | 55,000 |
| 2025-10-16 | 4.820 | 4.820 | 4.720 | 4.780 | 4.550 | 264,266 |
| 2025-10-15 | 4.760 | 4.840 | 4.740 | 4.780 | 4.550 | 867,701 |
| 2025-10-14 | 4.780 | 4.840 | 4.700 | 4.720 | 4.493 | 511,204 |
| 2025-10-10 | 4.780 | 4.820 | 4.640 | 4.800 | 4.569 | 424,703 |
| 2025-10-09 | 4.720 | 4.840 | 4.600 | 4.820 | 4.588 | 814,363 |
| 2025-10-08 | 4.440 | 4.880 | 4.440 | 4.640 | 4.416 | 1,068,739 |
| 2025-10-07 | 4.460 | 4.460 | 4.400 | 4.440 | 4.226 | 187,604 |
| 2025-10-06 | 4.400 | 4.480 | 4.380 | 4.440 | 4.226 | 566,100 |
| 2025-10-03 | 4.320 | 4.400 | 4.320 | 4.400 | 4.188 | 124,806 |
| 2025-10-02 | 4.340 | 4.400 | 4.320 | 4.360 | 4.150 | 260,210 |
| 2025-10-01 | 4.380 | 4.380 | 4.280 | 4.340 | 4.131 | 395,390 |
| 2025-09-30 | 4.360 | 4.400 | 4.280 | 4.340 | 4.131 | 403,500 |
| 2025-09-29 | 4.340 | 4.400 | 4.340 | 4.360 | 4.150 | 250,400 |
| 2025-09-26 | 4.380 | 4.380 | 4.320 | 4.380 | 4.169 | 80,000 |
| 2025-09-25 | 4.300 | 4.360 | 4.240 | 4.340 | 4.131 | 422,800 |
| 2025-09-24 | 4.360 | 4.380 | 4.300 | 4.320 | 4.112 | 417,029 |
| 2025-09-23 | 4.380 | 4.380 | 4.280 | 4.360 | 4.150 | 256,202 |
| 2025-09-22 | 4.120 | 4.400 | 4.120 | 4.360 | 4.150 | 1,566,190 |
| 2025-09-19 | 4.060 | 4.120 | 4.060 | 4.120 | 3.921 | 375,500 |
| 2025-09-18 | 4.080 | 4.140 | 4.060 | 4.100 | 3.902 | 443,700 |
| 2025-09-17 | 4.080 | 4.120 | 4.060 | 4.120 | 3.921 | 102,675 |
| 2025-09-16 | 4.000 | 4.160 | 3.980 | 4.100 | 3.902 | 255,910 |
| 2025-09-15 | 3.980 | 4.000 | 3.960 | 4.000 | 3.807 | 112,100 |
| 2025-09-12 | 3.980 | 4.020 | 3.960 | 4.000 | 3.807 | 518,301 |
| 2025-09-11 | 3.980 | 4.000 | 3.960 | 4.000 | 3.807 | 97,701 |
| 2025-09-10 | 3.960 | 4.000 | 3.960 | 4.000 | 3.807 | 132,300 |
| 2025-09-09 | 3.940 | 3.980 | 3.940 | 3.960 | 3.769 | 69,100 |
| 2025-09-08 | 3.960 | 4.000 | 3.940 | 4.000 | 3.807 | 24,504 |
| 2025-09-05 | 3.940 | 4.000 | 3.940 | 4.000 | 3.807 | 20,400 |
| 2025-09-04 | 4.000 | 4.000 | 3.900 | 3.940 | 3.750 | 383,633 |
| 2025-09-03 | 4.040 | 4.060 | 3.980 | 4.060 | 3.864 | 50,400 |
| 2025-09-02 | 4.080 | 4.080 | 4.020 | 4.080 | 3.883 | 37,800 |
| 2025-09-01 | 4.000 | 4.120 | 4.000 | 4.120 | 3.921 | 87,800 |
| 2025-08-29 | 4.000 | 4.100 | 3.980 | 4.100 | 3.902 | 7,100 |
| 2025-08-28 | 3.980 | 4.020 | 3.980 | 4.000 | 3.807 | 21,400 |
| 2025-08-27 | 4.120 | 4.120 | 3.940 | 3.980 | 3.788 | 1,247,600 |
| 2025-08-26 | 4.080 | 4.120 | 4.080 | 4.100 | 3.902 | 52,300 |
| 2025-08-25 | 4.160 | 4.160 | 4.080 | 4.080 | 3.883 | 97,423 |
| 2025-08-22 | 4.060 | 4.160 | 4.000 | 4.140 | 3.941 | 6,398,700 |
| 2025-08-21 | 4.020 | 4.060 | 3.960 | 4.040 | 3.845 | 204,600 |
| 2025-08-20 | 4.020 | 4.020 | 3.980 | 4.000 | 3.807 | 24,401 |
| 2025-08-19 | 4.000 | 4.020 | 4.000 | 4.020 | 3.826 | 44,100 |
| 2025-08-18 | 3.960 | 4.020 | 3.960 | 3.980 | 3.788 | 69,400 |
| 2025-08-15 | 3.980 | 4.000 | 3.940 | 3.960 | 3.769 | 64,400 |
| 2025-08-14 | 4.040 | 4.120 | 3.960 | 3.980 | 3.788 | 284,000 |
| 2025-08-13 | 3.960 | 4.040 | 3.940 | 4.040 | 3.845 | 149,600 |
| 2025-08-08 | 3.960 | 3.960 | 3.940 | 3.960 | 3.769 | 29,350 |
| 2025-08-07 | 3.940 | 4.000 | 3.900 | 3.960 | 3.769 | 310,918 |
| 2025-08-06 | 3.760 | 4.000 | 3.760 | 3.900 | 3.712 | 139,204 |
| 2025-08-05 | 3.740 | 3.760 | 3.740 | 3.760 | 3.579 | 73,400 |
| 2025-08-04 | 3.720 | 3.740 | 3.720 | 3.740 | 3.560 | 61,419 |
| 2025-08-01 | 3.720 | 3.740 | 3.720 | 3.720 | 3.541 | 15,700 |
| 2025-07-31 | 3.720 | 3.740 | 3.700 | 3.740 | 3.560 | 17,300 |
| 2025-07-30 | 3.680 | 3.740 | 3.680 | 3.740 | 3.560 | 31,100 |
| 2025-07-29 | 3.660 | 3.680 | 3.660 | 3.680 | 3.503 | 2,500 |
| 2025-07-25 | 3.700 | 3.700 | 3.680 | 3.700 | 3.522 | 34,900 |
| 2025-07-24 | 3.660 | 3.680 | 3.660 | 3.680 | 3.503 | 1,400 |
| 2025-07-23 | 3.680 | 3.700 | 3.680 | 3.700 | 3.522 | 41,400 |
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.