Rhom Bho Property Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8.050 | 8.250 | 8.000 | 8.150 | 8.150 | 621,201 |
| 2026-10-15 | 8.100 | 8.350 | 8.100 | 8.150 | 8.150 | 162,500 |
| 2026-10-14 | 8.500 | 8.550 | 8.150 | 8.150 | 8.150 | 244,800 |
| 2026-10-12 | 8.450 | 8.550 | 8.450 | 8.500 | 8.500 | 50,901 |
| 2026-10-09 | 8.500 | 8.600 | 8.450 | 8.500 | 8.500 | 157,900 |
| 2026-10-08 | 8.700 | 8.700 | 8.500 | 8.700 | 8.700 | 51,002 |
| 2026-10-07 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 143,000 |
| 2026-10-06 | 8.700 | 8.750 | 8.500 | 8.500 | 8.500 | 413,300 |
| 2026-10-05 | 8.650 | 8.800 | 8.600 | 8.750 | 8.750 | 349,004 |
| 2026-10-02 | 8.700 | 8.700 | 8.550 | 8.650 | 8.650 | 60,069 |
| 2026-10-01 | 8.600 | 8.700 | 8.600 | 8.700 | 8.700 | 114,400 |
| 2026-09-30 | 8.700 | 8.800 | 8.500 | 8.700 | 8.700 | 182,900 |
| 2026-09-29 | 8.700 | 8.800 | 8.700 | 8.750 | 8.750 | 63,600 |
| 2026-09-28 | 8.800 | 8.800 | 8.650 | 8.800 | 8.800 | 215,100 |
| 2026-09-25 | 8.800 | 9.000 | 8.800 | 8.850 | 8.850 | 46,400 |
| 2026-09-24 | 8.850 | 8.900 | 8.750 | 8.900 | 8.900 | 21,200 |
| 2026-09-23 | 8.750 | 8.950 | 8.750 | 8.750 | 8.750 | 114,700 |
| 2026-09-22 | 8.850 | 8.950 | 8.750 | 8.800 | 8.800 | 101,400 |
| 2026-09-21 | 8.850 | 8.950 | 8.700 | 8.900 | 8.900 | 170,705 |
| 2026-09-18 | 8.950 | 8.950 | 8.900 | 8.950 | 8.950 | 10,800 |
| 2026-09-17 | 8.900 | 8.950 | 8.800 | 8.900 | 8.900 | 52,304 |
| 2026-09-16 | 8.900 | 8.950 | 8.800 | 8.800 | 8.800 | 352,400 |
| 2026-09-15 | 8.950 | 9.000 | 8.800 | 8.800 | 8.800 | 260,000 |
| 2026-09-14 | 8.900 | 9.000 | 8.850 | 8.950 | 8.950 | 96,700 |
| 2026-09-11 | 8.950 | 8.950 | 8.850 | 8.950 | 8.950 | 184,103 |
| 2026-09-10 | 9.050 | 9.050 | 8.950 | 9.000 | 9.000 | 64,500 |
| 2026-09-09 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 53,500 |
| 2026-09-08 | 8.900 | 9.100 | 8.900 | 9.000 | 9.000 | 262,500 |
| 2026-09-07 | 9.050 | 9.100 | 8.800 | 8.900 | 8.900 | 552,004 |
| 2026-09-04 | 9.050 | 9.100 | 9.000 | 9.050 | 9.050 | 163,165 |
| 2026-09-03 | 9.050 | 9.100 | 8.950 | 9.000 | 9.000 | 79,100 |
| 2026-09-02 | 9.050 | 9.050 | 8.950 | 9.050 | 9.050 | 441,518 |
| 2026-09-01 | 9.100 | 9.150 | 9.000 | 9.000 | 9.000 | 59,800 |
| 2026-08-31 | 9.100 | 9.150 | 9.050 | 9.100 | 9.100 | 179,900 |
| 2026-08-28 | 9.200 | 9.250 | 9.100 | 9.200 | 9.200 | 90,900 |
| 2026-08-27 | 9.050 | 9.250 | 9.050 | 9.200 | 9.200 | 542,301 |
| 2026-08-26 | 9.000 | 9.100 | 9.000 | 9.000 | 9.000 | 27,800 |
| 2026-08-25 | 9.000 | 9.100 | 8.950 | 9.000 | 9.000 | 349,400 |
| 2026-08-24 | 9.100 | 9.150 | 8.950 | 8.950 | 8.950 | 189,300 |
| 2026-08-21 | 9.050 | 9.200 | 9.000 | 9.150 | 9.150 | 354,002 |
| 2026-08-20 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 135,000 |
| 2026-08-19 | 9.400 | 9.400 | 9.150 | 9.200 | 9.200 | 414,108 |
| 2026-08-18 | 9.100 | 9.400 | 9.050 | 9.350 | 9.350 | 730,544 |
| 2026-08-17 | 9.100 | 9.100 | 9.050 | 9.100 | 9.100 | 304,400 |
| 2026-08-14 | 9.150 | 9.200 | 9.050 | 9.100 | 9.100 | 303,001 |
| 2026-08-13 | 9.100 | 9.250 | 9.100 | 9.150 | 9.150 | 275,602 |
| 2026-08-11 | 9.200 | 9.200 | 9.050 | 9.150 | 9.150 | 302,700 |
| 2026-08-10 | 9.200 | 9.300 | 9.100 | 9.200 | 9.200 | 195,700 |
| 2026-08-07 | 9.550 | 9.550 | 9.150 | 9.200 | 9.200 | 630,300 |
| 2026-08-06 | 9.550 | 9.650 | 9.400 | 9.500 | 9.500 | 1,071,306 |
| 2026-08-05 | 9.000 | 9.500 | 9.000 | 9.300 | 9.300 | 1,396,526 |
| 2026-08-04 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 321,600 |
| 2026-08-03 | 8.950 | 8.950 | 8.800 | 8.850 | 8.850 | 674,000 |
| 2026-07-31 | 8.750 | 8.950 | 8.750 | 8.850 | 8.850 | 535,702 |
| 2026-07-30 | 8.200 | 8.900 | 8.200 | 8.700 | 8.700 | 1,006,200 |
| 2026-07-27 | 8.900 | 8.950 | 8.400 | 8.400 | 8.400 | 1,428,500 |
| 2026-07-24 | 9.400 | 9.450 | 8.000 | 8.950 | 8.950 | 1,069,200 |
| 2026-07-23 | 9.500 | 9.550 | 9.350 | 9.400 | 9.400 | 459,800 |
| 2026-07-22 | 9.650 | 9.650 | 9.300 | 9.450 | 9.450 | 515,901 |
| 2026-07-21 | 9.500 | 9.650 | 9.450 | 9.650 | 9.650 | 485,601 |
Page 1 of 21 · 1,214 trading daysOlder →
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.