Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.680 | 3.700 | 3.680 | 3.700 | 3.522 | 41,400 |
| 2025-07-22 | 3.680 | 3.700 | 3.680 | 3.680 | 3.503 | 25,500 |
| 2025-07-21 | 3.660 | 3.700 | 3.660 | 3.680 | 3.503 | 14,600 |
| 2025-07-18 | 3.680 | 3.680 | 3.660 | 3.660 | 3.484 | 96,300 |
| 2025-07-17 | 3.660 | 3.700 | 3.640 | 3.660 | 3.484 | 64,800 |
| 2025-07-16 | 3.660 | 3.660 | 3.640 | 3.660 | 3.484 | 62,600 |
| 2025-07-15 | 3.620 | 3.660 | 3.620 | 3.660 | 3.484 | 111,700 |
| 2025-07-14 | 3.620 | 3.680 | 3.620 | 3.640 | 3.465 | 310,300 |
| 2025-07-11 | 3.660 | 3.660 | 3.600 | 3.600 | 3.427 | 392,600 |
| 2025-07-09 | 3.640 | 3.680 | 3.640 | 3.680 | 3.503 | 234,600 |
| 2025-07-08 | 3.660 | 3.680 | 3.640 | 3.640 | 3.465 | 3,383,700 |
| 2025-07-07 | 3.660 | 3.680 | 3.660 | 3.660 | 3.484 | 165,200 |
| 2025-07-04 | 3.700 | 3.700 | 3.660 | 3.660 | 3.484 | 188,600 |
| 2025-07-03 | 3.700 | 3.700 | 3.660 | 3.700 | 3.522 | 92,900 |
| 2025-07-02 | 3.660 | 3.700 | 3.660 | 3.700 | 3.522 | 150,600 |
| 2025-07-01 | 3.700 | 3.700 | 3.640 | 3.660 | 3.484 | 445,360 |
| 2025-06-30 | 3.680 | 3.780 | 3.660 | 3.780 | 3.598 | 200,776 |
| 2025-06-27 | 3.660 | 3.680 | 3.660 | 3.680 | 3.503 | 40,000 |
| 2025-06-26 | 3.720 | 3.720 | 3.660 | 3.680 | 3.503 | 290,000 |
| 2025-06-25 | 3.660 | 3.800 | 3.640 | 3.800 | 3.617 | 350,928 |
| 2025-06-24 | 3.680 | 3.680 | 3.660 | 3.660 | 3.484 | 127,000 |
| 2025-06-23 | 3.680 | 3.740 | 3.660 | 3.740 | 3.560 | 83,500 |
| 2025-06-20 | 3.620 | 3.740 | 3.620 | 3.700 | 3.522 | 72,201 |
| 2025-06-19 | 3.660 | 3.700 | 3.640 | 3.660 | 3.484 | 268,531 |
| 2025-06-18 | 3.680 | 3.680 | 3.640 | 3.660 | 3.484 | 360,100 |
| 2025-06-17 | 3.700 | 3.700 | 3.680 | 3.680 | 3.503 | 95,600 |
| 2025-06-16 | 3.680 | 3.680 | 3.660 | 3.680 | 3.503 | 111,300 |
| 2025-06-13 | 3.680 | 3.700 | 3.660 | 3.660 | 3.484 | 3,227,400 |
| 2025-06-12 | 3.680 | 3.680 | 3.640 | 3.680 | 3.503 | 297,232 |
| 2025-06-11 | 3.680 | 3.700 | 3.660 | 3.680 | 3.503 | 382,700 |
| 2025-06-10 | 3.680 | 3.700 | 3.680 | 3.680 | 3.503 | 134,513 |
| 2025-06-09 | 3.780 | 3.780 | 3.680 | 3.720 | 3.541 | 246,400 |
| 2025-06-06 | 3.680 | 3.780 | 3.680 | 3.780 | 3.598 | 75,533 |
| 2025-06-05 | 3.700 | 3.700 | 3.680 | 3.680 | 3.503 | 393,700 |
| 2025-06-04 | 3.700 | 3.720 | 3.680 | 3.720 | 3.541 | 85,900 |
| 2025-05-30 | 3.720 | 3.720 | 3.680 | 3.700 | 3.522 | 48,000 |
| 2025-05-29 | 3.740 | 3.760 | 3.700 | 3.720 | 3.541 | 192,300 |
| 2025-05-28 | 3.760 | 3.780 | 3.720 | 3.740 | 3.560 | 129,600 |
| 2025-05-27 | 3.760 | 3.760 | 3.700 | 3.740 | 3.560 | 188,887 |
| 2025-05-26 | 3.780 | 3.780 | 3.740 | 3.780 | 3.598 | 46,900 |
| 2025-05-23 | 3.760 | 3.800 | 3.740 | 3.780 | 3.598 | 15,500 |
| 2025-05-22 | 3.720 | 3.780 | 3.680 | 3.760 | 3.579 | 119,300 |
| 2025-05-21 | 3.680 | 3.740 | 3.660 | 3.700 | 3.522 | 391,700 |
| 2025-05-20 | 3.740 | 3.780 | 3.660 | 3.700 | 3.522 | 738,002 |
| 2025-05-19 | 3.740 | 3.800 | 3.720 | 3.780 | 3.598 | 122,302 |
| 2025-05-16 | 3.800 | 3.860 | 3.760 | 3.780 | 3.598 | 236,603 |
| 2025-05-15 | 3.820 | 3.920 | 3.780 | 3.800 | 3.617 | 695,200 |
| 2025-05-14 | 3.800 | 3.820 | 3.780 | 3.780 | 3.598 | 152,105 |
| 2025-05-13 | 3.820 | 3.860 | 3.780 | 3.800 | 3.617 | 300,200 |
| 2025-05-09 | 3.860 | 3.900 | 3.780 | 3.860 | 3.674 | 197,700 |
| 2025-05-08 | 3.860 | 3.880 | 3.780 | 3.860 | 3.674 | 272,562 |
| 2025-05-07 | 3.800 | 3.880 | 3.760 | 3.860 | 3.674 | 229,951 |
| 2025-05-06 | 3.880 | 3.900 | 3.800 | 3.800 | 3.617 | 387,380 |
| 2025-05-02 | 3.900 | 3.900 | 3.780 | 3.880 | 3.693 | 271,200 |
| 2025-04-30 | 3.900 | 3.940 | 3.880 | 3.920 | 3.731 | 69,900 |
| 2025-04-29 | 3.980 | 3.980 | 3.860 | 3.900 | 3.665 | 262,601 |
| 2025-04-28 | 4.020 | 4.080 | 3.900 | 3.940 | 3.702 | 545,614 |
| 2025-04-25 | 3.960 | 4.040 | 3.960 | 4.000 | 3.758 | 823,125 |
| 2025-04-24 | 3.960 | 3.980 | 3.920 | 3.940 | 3.702 | 72,105 |
| 2025-04-23 | 3.960 | 4.000 | 3.900 | 3.940 | 3.702 | 166,501 |
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.