Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.940 | 3.940 | 3.920 | 3.940 | 3.702 | 51,000 |
| 2024-10-21 | 3.940 | 3.980 | 3.940 | 3.960 | 3.721 | 41,400 |
| 2024-10-18 | 3.980 | 3.980 | 3.940 | 3.960 | 3.721 | 54,400 |
| 2024-10-17 | 4.000 | 4.000 | 3.940 | 3.960 | 3.721 | 73,500 |
| 2024-10-16 | 3.940 | 4.000 | 3.940 | 4.000 | 3.758 | 47,802 |
| 2024-10-15 | 3.960 | 3.960 | 3.940 | 3.940 | 3.702 | 97,801 |
| 2024-10-11 | 3.960 | 3.980 | 3.960 | 3.960 | 3.721 | 18,000 |
| 2024-10-10 | 3.980 | 4.000 | 3.960 | 4.000 | 3.758 | 36,900 |
| 2024-10-09 | 3.980 | 3.980 | 3.980 | 3.980 | 3.740 | 14,000 |
| 2024-10-08 | 3.980 | 3.980 | 3.980 | 3.980 | 3.740 | 26,200 |
| 2024-10-07 | 3.980 | 3.980 | 3.940 | 3.960 | 3.721 | 122,300 |
| 2024-10-04 | 3.980 | 4.000 | 3.960 | 4.000 | 3.758 | 58,100 |
| 2024-10-03 | 3.960 | 4.000 | 3.960 | 3.980 | 3.740 | 105,701 |
| 2024-10-02 | 4.020 | 4.020 | 3.980 | 3.980 | 3.740 | 60,501 |
| 2024-10-01 | 4.000 | 4.020 | 4.000 | 4.020 | 3.777 | 3,200 |
| 2024-09-30 | 4.020 | 4.020 | 3.980 | 4.000 | 3.758 | 34,900 |
| 2024-09-27 | 4.000 | 4.020 | 4.000 | 4.020 | 3.777 | 19,340 |
| 2024-09-26 | 4.040 | 4.040 | 4.000 | 4.000 | 3.758 | 143,700 |
| 2024-09-25 | 4.040 | 4.040 | 4.020 | 4.020 | 3.777 | 184,626 |
| 2024-09-24 | 4.020 | 4.020 | 4.000 | 4.020 | 3.777 | 46,033 |
| 2024-09-23 | 4.060 | 4.080 | 4.020 | 4.060 | 3.815 | 71,100 |
| 2024-09-20 | 4.060 | 4.060 | 4.040 | 4.060 | 3.815 | 12,600 |
| 2024-09-19 | 4.140 | 4.200 | 4.040 | 4.080 | 3.834 | 119,800 |
| 2024-09-18 | 4.000 | 4.080 | 3.980 | 4.080 | 3.834 | 153,101 |
| 2024-09-17 | 3.960 | 4.000 | 3.960 | 4.000 | 3.758 | 56,527 |
| 2024-09-16 | 3.980 | 4.000 | 3.940 | 4.000 | 3.758 | 107,000 |
| 2024-09-13 | 4.000 | 4.000 | 3.980 | 4.000 | 3.758 | 42,600 |
| 2024-09-12 | 3.980 | 4.000 | 3.980 | 4.000 | 3.758 | 64,000 |
| 2024-09-11 | 3.980 | 3.980 | 3.940 | 3.940 | 3.702 | 22,000 |
| 2024-09-10 | 4.000 | 4.000 | 4.000 | 4.000 | 3.758 | 10,000 |
| 2024-09-09 | 3.980 | 4.040 | 3.980 | 4.040 | 3.796 | 21,400 |
| 2024-09-06 | 4.020 | 4.020 | 3.980 | 4.000 | 3.758 | 56,904 |
| 2024-09-05 | 4.000 | 4.020 | 4.000 | 4.020 | 3.777 | 15,701 |
| 2024-09-04 | 4.000 | 4.040 | 3.980 | 4.040 | 3.796 | 46,002 |
| 2024-09-03 | 4.000 | 4.040 | 3.980 | 4.040 | 3.796 | 11,800 |
| 2024-09-02 | 4.080 | 4.100 | 4.000 | 4.020 | 3.777 | 97,301 |
| 2024-08-30 | 4.080 | 4.080 | 4.080 | 4.080 | 3.834 | 300 |
| 2024-08-29 | 4.080 | 4.080 | 4.040 | 4.060 | 3.815 | 58,900 |
| 2024-08-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.796 | 200 |
| 2024-08-27 | 3.980 | 4.060 | 3.920 | 4.020 | 3.777 | 224,300 |
| 2024-08-26 | 4.000 | 4.000 | 3.960 | 4.000 | 3.758 | 16,800 |
| 2024-08-23 | 3.940 | 4.020 | 3.940 | 4.020 | 3.777 | 26,302 |
| 2024-08-22 | 4.000 | 4.040 | 3.980 | 3.980 | 3.740 | 115,500 |
| 2024-08-21 | 3.980 | 4.000 | 3.880 | 4.000 | 3.758 | 126,500 |
| 2024-08-20 | 3.940 | 4.000 | 3.920 | 4.000 | 3.758 | 79,008 |
| 2024-08-19 | 4.000 | 4.040 | 3.940 | 4.000 | 3.758 | 257,425 |
| 2024-08-16 | 4.020 | 4.020 | 4.000 | 4.000 | 3.758 | 58,700 |
| 2024-08-15 | 4.000 | 4.000 | 3.940 | 3.940 | 3.702 | 106,000 |
| 2024-08-14 | 4.020 | 4.060 | 4.000 | 4.020 | 3.777 | 68,100 |
| 2024-08-13 | 3.980 | 4.060 | 3.980 | 4.020 | 3.777 | 262,100 |
| 2024-08-09 | 3.980 | 4.000 | 3.980 | 4.000 | 3.758 | 3,000 |
| 2024-08-08 | 3.980 | 3.980 | 3.960 | 3.980 | 3.740 | 20,900 |
| 2024-08-07 | 3.960 | 3.960 | 3.960 | 3.960 | 3.721 | 8,200 |
| 2024-08-06 | 4.000 | 4.000 | 3.880 | 3.960 | 3.721 | 74,000 |
| 2024-08-05 | 4.000 | 4.040 | 3.960 | 3.960 | 3.721 | 132,306 |
| 2024-08-02 | 3.920 | 4.000 | 3.920 | 3.940 | 3.702 | 44,900 |
| 2024-08-01 | 4.000 | 4.000 | 3.960 | 4.000 | 3.758 | 38,500 |
| 2024-07-31 | 4.020 | 4.020 | 3.960 | 3.960 | 3.721 | 29,001 |
| 2024-07-30 | 3.980 | 4.000 | 3.940 | 4.000 | 3.758 | 12,300 |
| 2024-07-26 | 3.900 | 3.980 | 3.900 | 3.980 | 3.740 | 27,200 |
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.