Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.980 | 3.980 | 3.920 | 3.960 | 3.721 | 11,900 |
| 2025-01-20 | 3.920 | 3.960 | 3.900 | 3.960 | 3.721 | 17,700 |
| 2025-01-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.702 | 11,300 |
| 2025-01-16 | 3.940 | 3.940 | 3.860 | 3.940 | 3.702 | 25,009 |
| 2025-01-15 | 3.940 | 3.940 | 3.900 | 3.900 | 3.665 | 61,401 |
| 2025-01-14 | 3.920 | 3.960 | 3.920 | 3.940 | 3.702 | 21,000 |
| 2025-01-13 | 3.960 | 3.960 | 3.940 | 3.940 | 3.702 | 2,221 |
| 2025-01-10 | 3.940 | 3.980 | 3.880 | 3.940 | 3.702 | 376,000 |
| 2025-01-09 | 3.980 | 3.980 | 3.900 | 3.960 | 3.721 | 128,600 |
| 2025-01-08 | 3.980 | 4.000 | 3.980 | 4.000 | 3.758 | 49,700 |
| 2025-01-07 | 3.980 | 3.980 | 3.960 | 3.980 | 3.740 | 13,200 |
| 2025-01-06 | 3.980 | 3.980 | 3.960 | 3.980 | 3.740 | 28,007 |
| 2025-01-03 | 3.960 | 3.980 | 3.960 | 3.980 | 3.740 | 19,000 |
| 2025-01-02 | 3.980 | 3.980 | 3.960 | 3.980 | 3.740 | 9,000 |
| 2024-12-30 | 3.980 | 3.980 | 3.920 | 3.980 | 3.740 | 48,600 |
| 2024-12-27 | 3.960 | 3.980 | 3.960 | 3.960 | 3.721 | 41,350 |
| 2024-12-26 | 3.980 | 3.980 | 3.940 | 3.980 | 3.740 | 47,901 |
| 2024-12-25 | 3.960 | 3.980 | 3.960 | 3.980 | 3.740 | 19,001 |
| 2024-12-24 | 3.980 | 3.980 | 3.960 | 3.960 | 3.721 | 90,700 |
| 2024-12-23 | 4.000 | 4.000 | 3.920 | 4.000 | 3.758 | 163,517 |
| 2024-12-20 | 3.980 | 4.020 | 3.960 | 4.000 | 3.758 | 106,783 |
| 2024-12-19 | 4.000 | 4.000 | 3.920 | 3.980 | 3.740 | 74,917 |
| 2024-12-18 | 4.000 | 4.040 | 3.980 | 4.000 | 3.758 | 309,500 |
| 2024-12-17 | 4.000 | 4.020 | 3.960 | 4.000 | 3.758 | 133,700 |
| 2024-12-16 | 4.040 | 4.040 | 4.000 | 4.000 | 3.758 | 224,000 |
| 2024-12-13 | 4.100 | 4.100 | 4.060 | 4.060 | 3.815 | 52,000 |
| 2024-12-12 | 4.080 | 4.100 | 4.080 | 4.100 | 3.852 | 33,800 |
| 2024-12-11 | 4.100 | 4.100 | 4.060 | 4.100 | 3.852 | 79,200 |
| 2024-12-09 | 4.080 | 4.100 | 4.080 | 4.100 | 3.852 | 21,601 |
| 2024-12-06 | 4.100 | 4.120 | 4.080 | 4.100 | 3.852 | 2,100 |
| 2024-12-04 | 4.100 | 4.100 | 4.080 | 4.100 | 3.852 | 43,800 |
| 2024-12-03 | 4.120 | 4.120 | 4.100 | 4.120 | 3.871 | 51,202 |
| 2024-12-02 | 4.080 | 4.120 | 4.080 | 4.120 | 3.871 | 21,612 |
| 2024-11-29 | 4.100 | 4.100 | 4.100 | 4.100 | 3.852 | 4,600 |
| 2024-11-28 | 4.100 | 4.120 | 4.100 | 4.120 | 3.871 | 19,300 |
| 2024-11-27 | 4.140 | 4.200 | 4.100 | 4.100 | 3.852 | 281,700 |
| 2024-11-26 | 4.140 | 4.200 | 4.140 | 4.200 | 3.946 | 70,200 |
| 2024-11-25 | 4.220 | 4.220 | 4.140 | 4.200 | 3.946 | 157,200 |
| 2024-11-22 | 4.180 | 4.220 | 4.180 | 4.220 | 3.965 | 141,650 |
| 2024-11-21 | 4.200 | 4.240 | 4.180 | 4.220 | 3.965 | 21,850 |
| 2024-11-20 | 4.240 | 4.240 | 4.180 | 4.220 | 3.965 | 36,900 |
| 2024-11-19 | 4.220 | 4.260 | 4.220 | 4.240 | 3.984 | 52,000 |
| 2024-11-18 | 4.220 | 4.260 | 4.220 | 4.240 | 3.984 | 32,100 |
| 2024-11-15 | 4.200 | 4.240 | 4.200 | 4.240 | 3.984 | 56,800 |
| 2024-11-14 | 4.280 | 4.280 | 4.200 | 4.240 | 3.984 | 76,400 |
| 2024-11-13 | 4.180 | 4.300 | 4.180 | 4.260 | 4.003 | 266,933 |
| 2024-11-12 | 4.260 | 4.260 | 4.160 | 4.180 | 3.928 | 467,710 |
| 2024-11-11 | 4.300 | 4.300 | 4.240 | 4.240 | 3.984 | 216,717 |
| 2024-11-08 | 4.380 | 4.380 | 4.280 | 4.300 | 4.040 | 137,510 |
| 2024-11-07 | 4.340 | 4.340 | 4.220 | 4.300 | 4.040 | 172,100 |
| 2024-11-06 | 4.380 | 4.380 | 4.360 | 4.380 | 4.116 | 27,700 |
| 2024-11-05 | 4.360 | 4.380 | 4.300 | 4.380 | 4.116 | 145,500 |
| 2024-11-04 | 4.360 | 4.380 | 4.300 | 4.380 | 4.116 | 224,201 |
| 2024-11-01 | 4.360 | 4.380 | 4.360 | 4.360 | 4.097 | 30,400 |
| 2024-10-31 | 4.340 | 4.400 | 4.340 | 4.360 | 4.097 | 37,816 |
| 2024-10-30 | 4.400 | 4.420 | 4.340 | 4.340 | 4.078 | 297,066 |
| 2024-10-29 | 4.340 | 4.500 | 4.280 | 4.460 | 4.191 | 459,394 |
| 2024-10-28 | 3.980 | 4.600 | 3.980 | 4.340 | 4.078 | 447,050 |
| 2024-10-25 | 3.960 | 3.980 | 3.940 | 3.980 | 3.740 | 50,200 |
| 2024-10-24 | 3.940 | 3.980 | 3.920 | 3.980 | 3.740 | 48,301 |
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.