Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 3.960 | 3.980 | 3.940 | 3.980 | 3.740 | 60,400 |
| 2025-04-21 | 4.000 | 4.000 | 3.920 | 3.940 | 3.702 | 71,600 |
| 2025-04-18 | 3.980 | 4.000 | 3.940 | 4.000 | 3.758 | 87,544 |
| 2025-04-17 | 4.140 | 4.140 | 3.940 | 4.000 | 3.758 | 216,703 |
| 2025-04-16 | 3.960 | 4.140 | 3.940 | 4.140 | 3.890 | 68,500 |
| 2025-04-10 | 3.960 | 4.000 | 3.960 | 3.980 | 3.740 | 1,500 |
| 2025-04-09 | 3.960 | 4.000 | 3.920 | 4.000 | 3.758 | 32,000 |
| 2025-04-08 | 4.000 | 4.000 | 3.900 | 4.000 | 3.758 | 46,000 |
| 2025-04-04 | 4.000 | 4.020 | 3.980 | 4.000 | 3.758 | 76,500 |
| 2025-04-03 | 4.000 | 4.020 | 3.980 | 4.020 | 3.777 | 72,900 |
| 2025-04-02 | 4.020 | 4.040 | 3.980 | 4.040 | 3.796 | 161,500 |
| 2025-04-01 | 4.040 | 4.080 | 3.980 | 4.020 | 3.777 | 100,100 |
| 2025-03-31 | 4.000 | 4.040 | 4.000 | 4.020 | 3.777 | 137,202 |
| 2025-03-28 | 4.060 | 4.060 | 4.040 | 4.040 | 3.796 | 16,900 |
| 2025-03-27 | 4.120 | 4.120 | 4.020 | 4.060 | 3.815 | 142,200 |
| 2025-03-26 | 4.080 | 4.120 | 4.080 | 4.120 | 3.871 | 18,585 |
| 2025-03-25 | 4.120 | 4.120 | 4.120 | 4.120 | 3.871 | 300 |
| 2025-03-24 | 4.120 | 4.120 | 4.060 | 4.120 | 3.871 | 53,001 |
| 2025-03-21 | 4.120 | 4.120 | 4.060 | 4.120 | 3.871 | 61,403 |
| 2025-03-20 | 4.140 | 4.160 | 4.140 | 4.140 | 3.890 | 35,605 |
| 2025-03-19 | 4.140 | 4.140 | 4.120 | 4.140 | 3.890 | 61,500 |
| 2025-03-18 | 4.180 | 4.180 | 4.160 | 4.180 | 3.928 | 32,801 |
| 2025-03-17 | 4.220 | 4.220 | 4.160 | 4.180 | 3.928 | 68,000 |
| 2025-03-14 | 4.180 | 4.220 | 4.160 | 4.200 | 3.946 | 232,450 |
| 2025-03-13 | 4.160 | 4.200 | 4.140 | 4.200 | 3.946 | 13,700 |
| 2025-03-12 | 4.160 | 4.220 | 4.120 | 4.160 | 3.909 | 270,000 |
| 2025-03-11 | 4.140 | 4.180 | 4.140 | 4.180 | 3.928 | 78,309 |
| 2025-03-10 | 4.120 | 4.140 | 4.120 | 4.120 | 3.871 | 46,100 |
| 2025-03-07 | 4.120 | 4.120 | 4.100 | 4.120 | 3.871 | 27,302 |
| 2025-03-06 | 4.120 | 4.120 | 4.080 | 4.120 | 3.871 | 340,700 |
| 2025-03-05 | 4.120 | 4.120 | 4.080 | 4.120 | 3.871 | 157,200 |
| 2025-03-04 | 4.140 | 4.140 | 4.100 | 4.120 | 3.871 | 75,600 |
| 2025-03-03 | 4.120 | 4.180 | 4.100 | 4.100 | 3.852 | 41,031 |
| 2025-02-28 | 4.160 | 4.160 | 4.060 | 4.100 | 3.852 | 40,100 |
| 2025-02-27 | 4.100 | 4.140 | 4.100 | 4.100 | 3.852 | 78,102 |
| 2025-02-26 | 4.040 | 4.140 | 4.040 | 4.120 | 3.871 | 232,100 |
| 2025-02-25 | 4.000 | 4.040 | 3.980 | 4.020 | 3.777 | 95,400 |
| 2025-02-24 | 3.960 | 4.040 | 3.960 | 4.040 | 3.796 | 144,555 |
| 2025-02-21 | 3.820 | 4.040 | 3.800 | 4.020 | 3.777 | 396,011 |
| 2025-02-20 | 3.840 | 3.860 | 3.800 | 3.800 | 3.571 | 270,500 |
| 2025-02-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.589 | 71,000 |
| 2025-02-18 | 3.820 | 3.820 | 3.780 | 3.820 | 3.589 | 65,300 |
| 2025-02-17 | 3.820 | 3.820 | 3.800 | 3.820 | 3.589 | 24,300 |
| 2025-02-14 | 3.840 | 3.840 | 3.800 | 3.820 | 3.589 | 92,011 |
| 2025-02-13 | 3.800 | 3.840 | 3.660 | 3.820 | 3.589 | 243,725 |
| 2025-02-11 | 3.880 | 3.880 | 3.800 | 3.800 | 3.571 | 95,200 |
| 2025-02-10 | 3.900 | 3.900 | 3.860 | 3.860 | 3.627 | 211,200 |
| 2025-02-07 | 3.900 | 3.900 | 3.880 | 3.900 | 3.665 | 6,100 |
| 2025-02-06 | 3.880 | 3.920 | 3.880 | 3.920 | 3.683 | 102,160 |
| 2025-02-05 | 3.900 | 3.920 | 3.880 | 3.920 | 3.683 | 100,800 |
| 2025-02-04 | 3.940 | 3.940 | 3.900 | 3.940 | 3.702 | 78,401 |
| 2025-02-03 | 3.960 | 3.960 | 3.900 | 3.920 | 3.683 | 8,300 |
| 2025-01-31 | 3.960 | 3.960 | 3.880 | 3.880 | 3.646 | 16,600 |
| 2025-01-30 | 3.940 | 3.940 | 3.940 | 3.940 | 3.702 | 300 |
| 2025-01-29 | 3.980 | 3.980 | 3.920 | 3.920 | 3.683 | 13,600 |
| 2025-01-28 | 3.960 | 3.960 | 3.920 | 3.920 | 3.683 | 40,778 |
| 2025-01-27 | 3.940 | 3.980 | 3.940 | 3.980 | 3.740 | 12,200 |
| 2025-01-24 | 3.980 | 3.980 | 3.940 | 3.980 | 3.740 | 14,000 |
| 2025-01-23 | 3.960 | 3.960 | 3.940 | 3.960 | 3.721 | 12,900 |
| 2025-01-22 | 3.960 | 3.960 | 3.960 | 3.960 | 3.721 | 1,200 |
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.