Thailand - Delayed Quote
THB
Rojana Industrial Park Public Company Limited (ROJNA.BK)
5.70
0.00
(0.00%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.65
5.75
5.65
5.70
5.70
2,008,700
Oct 29, 2026
5.75
5.80
5.70
5.70
5.70
1,144,500
Oct 28, 2026
5.70
5.80
5.70
5.75
5.75
1,586,700
Oct 27, 2026
5.95
6.00
5.70
5.70
5.70
6,805,100
Oct 26, 2026
5.95
6.00
5.85
5.95
5.95
1,679,800
Oct 22, 2026
5.85
5.95
5.80
5.95
5.95
1,674,500
Oct 21, 2026
5.80
5.85
5.70
5.85
5.85
1,568,100
Oct 20, 2026
5.85
5.90
5.75
5.80
5.80
2,225,800
Oct 19, 2026
5.65
5.90
5.65
5.80
5.80
4,071,800
Oct 15, 2026
5.65
5.65
5.55
5.60
5.60
359,000
Oct 14, 2026
5.65
5.70
5.60
5.65
5.65
702,400
Oct 12, 2026
5.60
5.65
5.50
5.65
5.65
1,360,000
Oct 9, 2026
5.60
5.65
5.55
5.60
5.60
587,900
Oct 8, 2026
5.65
5.65
5.55
5.55
5.55
550,700
Oct 7, 2026
5.60
5.70
5.60
5.65
5.65
749,100
Oct 6, 2026
5.60
5.65
5.55
5.55
5.55
679,200
Oct 5, 2026
5.65
5.70
5.55
5.60
5.60
463,900
Oct 2, 2026
5.65
5.70
5.60
5.65
5.65
1,187,100
Oct 1, 2026
5.60
5.65
5.55
5.65
5.65
810,200
Sep 30, 2026
5.70
5.70
5.55
5.60
5.60
2,802,100
Sep 29, 2026
5.65
5.75
5.65
5.70
5.70
1,498,100
Sep 28, 2026
5.70
5.75
5.65
5.70
5.70
1,203,000
Sep 25, 2026
5.70
5.75
5.70
5.75
5.75
551,500
Sep 24, 2026
5.80
5.80
5.65
5.70
5.70
1,259,600
Sep 23, 2026
5.75
5.80
5.75
5.75
5.75
1,627,500
Sep 22, 2026
5.75
5.80
5.70
5.75
5.75
532,200
Sep 21, 2026
5.70
5.75
5.70
5.75
5.75
1,631,500
Sep 18, 2026
5.75
5.75
5.70
5.75
5.75
654,800
Sep 17, 2026
5.70
5.75
5.65
5.70
5.70
932,500
Sep 16, 2026
5.75
5.80
5.60
5.65
5.65
2,132,100
Sep 15, 2026
5.70
5.80
5.70
5.75
5.75
984,800
Sep 14, 2026
5.75
5.75
5.65
5.70
5.70
1,221,100
Sep 11, 2026
5.75
5.75
5.70
5.75
5.75
645,400
Sep 10, 2026
5.80
5.80
5.70
5.75
5.75
1,338,000
Sep 9, 2026
5.75
5.85
5.70
5.75
5.75
2,479,100
Sep 8, 2026
5.80
5.80
5.70
5.80
5.80
1,548,200
Sep 7, 2026
5.70
5.80
5.70
5.75
5.75
1,436,600
Sep 4, 2026
5.80
5.80
5.70
5.70
5.70
1,615,500
Sep 3, 2026
5.60
5.75
5.60
5.75
5.75
2,390,700
Sep 2, 2026
5.70
5.75
5.55
5.60
5.60
4,974,900
Sep 1, 2026
5.90
5.95
5.75
5.75
5.75
4,020,600
Aug 31, 2026
5.95
6.00
5.85
5.90
5.90
2,030,900
Aug 28, 2026
6.05
6.05
5.95
5.95
5.95
1,267,200
Aug 27, 2026
6.00
6.10
6.00
6.00
6.00
2,059,100
Aug 26, 2026
5.90
6.00
5.90
6.00
6.00
892,900
Aug 25, 2026
5.85
5.95
5.85
5.90
5.90
2,961,200
Aug 24, 2026
5.95
6.05
5.85
5.90
5.90
3,881,500
Aug 21, 2026
6.00
6.05
5.95
5.95
5.95
2,980,300
Aug 20, 2026
6.05
6.10
6.00
6.00
6.00
3,140,700
Aug 19, 2026
6.15
6.15
6.00
6.05
6.05
3,029,100
Aug 18, 2026
6.10
6.20
6.10
6.15
6.15
3,193,000
Aug 17, 2026
6.25
6.25
6.05
6.10
6.10
5,836,200
Aug 14, 2026
6.15
6.45
6.10
6.20
6.20
7,998,700
Aug 13, 2026
6.05
6.15
6.05
6.10
6.10
1,722,900
Aug 11, 2026
6.05
6.10
6.00
6.05
6.05
1,888,900
Aug 10, 2026
6.10
6.15
6.05
6.05
6.05
1,748,100
Aug 7, 2026
6.10
6.15
6.05
6.10
6.10
1,794,800
Aug 6, 2026
6.10
6.15
6.05
6.10
6.10
1,152,300
Aug 5, 2026
6.20
6.20
6.05
6.10
6.10
1,194,800
Aug 4, 2026
6.20
6.20
6.10
6.15
6.15
960,900
Aug 3, 2026
6.10
6.20
6.05
6.20
6.20
1,665,200
Jul 31, 2026
6.05
6.15
6.05
6.10
6.10
2,003,800
Jul 30, 2026
6.10
6.10
5.95
6.05
6.05
5,080,100
Jul 27, 2026
6.15
6.20
6.05
6.05
6.05
4,802,700
Jul 24, 2026
6.20
6.30
6.10
6.20
6.20
4,209,200
Jul 23, 2026
6.20
6.35
6.20
6.25
6.25
4,425,400
Jul 22, 2026
6.25
6.30
6.15
6.20
6.20
3,906,900
Jul 21, 2026
6.25
6.35
6.25
6.25
6.25
3,531,300
Jul 20, 2026
6.20
6.30
6.15
6.25
6.25
5,609,800
Jul 17, 2026
6.05
6.20
6.05
6.15
6.15
5,382,800
Jul 16, 2026
6.00
6.10
6.00
6.10
6.10
3,072,600
Jul 15, 2026
6.00
6.15
5.95
6.00
6.00
7,227,400
Jul 14, 2026
6.00
6.05
5.90
5.95
5.95
4,784,800
Jul 13, 2026
5.80
6.00
5.75
6.00
6.00
13,894,800
Jul 10, 2026
5.55
5.85
5.55
5.80
5.80
15,192,000
Jul 9, 2026
5.50
5.60
5.45
5.55
5.55
2,917,900
Jul 8, 2026
5.55
5.60
5.45
5.45
5.45
5,801,200
Jul 7, 2026
5.65
5.65
5.50
5.55
5.55
4,740,700
Jul 6, 2026
5.65
5.65
5.55
5.65
5.65
2,881,700
Jul 3, 2026
5.60
5.70
5.55
5.65
5.65
4,708,400
Jul 2, 2026
5.55
5.60
5.50
5.60
5.60
3,357,800
Jul 1, 2026
5.60
5.65
5.55
5.55
5.55
3,051,900
Jun 30, 2026
5.50
5.60
5.50
5.60
5.60
3,646,600
Jun 29, 2026
5.40
5.55
5.40
5.50
5.50
3,168,800
Jun 26, 2026
5.40
5.45
5.35
5.40
5.40
2,846,300
Jun 25, 2026
5.40
5.50
5.35
5.40
5.40
3,933,700
Jun 24, 2026
5.40
5.45
5.35
5.40
5.40
3,277,400
Jun 23, 2026
5.50
5.50
5.35
5.40
5.40
4,398,500
Jun 22, 2026
5.60
5.60
5.50
5.50
5.50
1,340,900
Jun 19, 2026
5.60
5.60
5.50
5.60
5.60
1,808,700
Jun 18, 2026
5.60
5.65
5.55
5.60
5.60
2,661,900
Jun 17, 2026
5.55
5.65
5.50
5.60
5.60
4,059,700
Jun 16, 2026
5.55
5.60
5.50
5.55
5.55
2,575,100
Jun 15, 2026
5.50
5.65
5.50
5.55
5.55
5,559,700
Jun 12, 2026
5.45
5.55
5.40
5.50
5.50
3,214,700
Jun 11, 2026
5.45
5.50
5.40
5.45
5.45
1,607,600
Jun 10, 2026
5.50
5.55
5.45
5.45
5.45
3,531,600
Jun 9, 2026
5.60
5.65
5.45
5.50
5.50
5,221,200
Jun 8, 2026
5.50
5.85
5.45
5.55
5.55
12,066,300
Jun 5, 2026
5.70
5.80
5.55
5.55
5.55
14,835,400
Jun 4, 2026
5.30
5.70
5.25
5.70
5.70
20,882,100
Jun 2, 2026
5.25
5.40
5.20
5.30
5.30
4,870,400
May 29, 2026
5.25
5.35
5.25
5.25
5.25
5,942,800
May 28, 2026
5.30
5.30
5.20
5.20
5.20
2,586,400
May 27, 2026
5.20
5.35
5.20
5.30
5.30
5,681,100
May 26, 2026
5.25
5.30
5.20
5.20
5.20
3,156,100
May 25, 2026
5.25
5.35
5.20
5.25
5.25
4,656,100
May 22, 2026
5.25
5.35
5.20
5.25
5.25
6,519,600
May 21, 2026
5.15
5.30
5.10
5.25
5.25
9,457,000
May 20, 2026
5.10
5.15
5.00
5.05
5.05
2,336,000
May 19, 2026
5.10
5.25
5.05
5.10
5.10
8,232,600
May 18, 2026
5.00
5.20
5.00
5.10
5.10
10,728,200
May 15, 2026
4.88
4.96
4.84
4.90
4.90
5,019,400
May 14, 2026
4.78
4.90
4.76
4.88
4.88
2,151,000
May 13, 2026
4.84
4.84
4.74
4.76
4.76
3,440,400
May 12, 2026
4.82
4.96
4.80
4.82
4.82
5,969,900
May 11, 2026
4.86
4.88
4.80
4.80
4.80
2,815,300
May 8, 2026
4.82
4.88
4.82
4.84
4.84
1,569,000
May 7, 2026
4.78
4.96
4.76
4.86
4.86
7,284,000
May 6, 2026
4.62
4.76
4.62
4.74
4.74
3,084,000
May 5, 2026
4.66
4.68
4.60
4.60
4.60
4,447,600
Apr 30, 2026
0.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
4.76
4.78
4.68
4.68
4.68
7,395,000
Apr 29, 2026
5.25
5.25
5.10
5.25
4.75
15,804,800
Apr 28, 2026
5.30
5.30
5.15
5.20
4.70
8,292,300
Apr 27, 2026
5.30
5.30
5.20
5.30
4.80
2,466,100
Apr 24, 2026
5.25
5.35
5.20
5.25
4.75
6,175,000
Apr 23, 2026
5.45
5.45
5.20
5.25
4.75
9,334,100
Apr 22, 2026
5.40
5.45
5.35
5.40
4.89
2,770,700
Apr 21, 2026
5.30
5.40
5.30
5.35
4.84
1,970,900
Apr 20, 2026
5.35
5.35
5.25
5.30
4.80
2,479,100
Apr 17, 2026
5.30
5.35
5.25
5.30
4.80
1,598,800
Apr 16, 2026
5.25
5.40
5.25
5.35
4.84
2,398,200
Apr 10, 2026
5.25
5.25
5.20
5.25
4.75
1,488,800
Apr 9, 2026
5.30
5.30
5.15
5.15
4.66
4,014,700
Apr 8, 2026
5.25
5.30
5.20
5.30
4.80
1,666,300
Apr 7, 2026
5.30
5.30
5.20
5.25
4.75
1,802,500
Apr 3, 2026
5.25
5.30
5.20
5.25
4.75
799,300
Apr 2, 2026
5.20
5.30
5.20
5.30
4.80
1,876,800
Apr 1, 2026
5.30
5.35
5.15
5.20
4.70
6,816,000
Mar 31, 2026
5.20
5.25
5.15
5.25
4.75
1,643,200
Mar 30, 2026
5.15
5.25
5.10
5.20
4.70
1,459,000
Mar 27, 2026
5.10
5.20
5.10
5.20
4.70
2,379,100
Mar 26, 2026
5.00
5.10
5.00
5.10
4.61
1,422,800
Mar 25, 2026
5.00
5.10
5.00
5.05
4.57
2,225,600
Mar 24, 2026
5.00
5.05
4.98
5.00
4.52
1,276,400
Mar 23, 2026
4.96
5.00
4.96
4.98
4.51
1,903,500
Mar 20, 2026
4.98
5.00
4.96
5.00
4.52
1,541,500
Mar 19, 2026
5.00
5.05
4.94
4.96
4.49
5,443,000
Mar 18, 2026
5.00
5.05
5.00
5.05
4.57
2,041,300
Mar 17, 2026
5.00
5.10
5.00
5.00
4.52
2,510,100
Mar 16, 2026
5.00
5.05
4.98
5.00
4.52
3,420,400
Mar 13, 2026
5.00
5.05
5.00
5.00
4.52
2,692,600
Mar 12, 2026
4.98
5.05
4.96
5.05
4.57
4,438,000
Mar 11, 2026
5.00
5.10
4.98
4.98
4.51
3,410,700
Mar 10, 2026
4.98
5.05
4.94
5.00
4.52
2,485,900
Mar 9, 2026
4.88
4.98
4.82
4.94
4.47
2,587,600
Mar 6, 2026
5.00
5.05
4.94
4.96
4.49
1,985,600
Mar 5, 2026
5.05
5.05
4.96
5.00
4.52
4,164,800
Mar 4, 2026
5.05
5.15
4.86
4.96
4.49
12,590,400
Mar 2, 2026
5.20
5.50
5.15
5.35
4.84
7,330,100
Feb 27, 2026
5.30
5.35
5.20
5.20
4.70
3,634,300
Feb 26, 2026
5.30
5.35
5.20
5.30
4.80
1,573,200
Feb 25, 2026
5.30
5.35
5.25
5.30
4.80
2,165,600
Feb 24, 2026
5.25
5.40
5.15
5.30
4.80
3,587,800
Feb 23, 2026
5.40
5.45
5.20
5.30
4.80
3,527,500
Feb 20, 2026
5.60
5.60
5.35
5.40
4.89
6,229,900
Feb 19, 2026
5.60
5.70
5.55
5.65
5.11
4,003,100
Feb 18, 2026
5.50
5.60
5.50
5.60
5.07
5,297,200
Feb 17, 2026
5.25
5.40
5.15
5.40
4.89
2,330,100
Feb 16, 2026
5.20
5.25
5.15
5.25
4.75
938,800
Feb 13, 2026
5.30
5.30
5.15
5.15
4.66
2,319,700
Feb 12, 2026
5.25
5.35
5.20
5.30
4.80
3,227,200
Feb 11, 2026
5.00
5.35
5.00
5.25
4.75
5,143,400
Feb 10, 2026
4.88
5.05
4.88
5.00
4.52
1,623,100
Feb 9, 2026
4.90
4.92
4.84
4.90
4.43
2,279,800
Feb 6, 2026
4.82
4.82
4.76
4.78
4.32
599,600
Feb 5, 2026
4.70
4.82
4.70
4.82
4.36
864,800
Feb 4, 2026
4.66
4.74
4.66
4.70
4.25
1,150,300
Feb 3, 2026
4.60
4.64
4.60
4.60
4.16
439,100
Feb 2, 2026
4.62
4.62
4.58
4.60
4.16
1,014,100
Jan 30, 2026
4.60
4.64
4.58
4.60
4.16
1,169,400
Jan 29, 2026
4.64
4.64
4.60
4.62
4.18
927,600
Jan 28, 2026
4.56
4.64
4.56
4.64
4.20
908,100
Jan 27, 2026
4.52
4.58
4.52
4.56
4.13
994,300
Jan 26, 2026
4.62
4.62
4.52
4.52
4.09
1,684,100
Jan 23, 2026
4.70
4.72
4.62
4.62
4.18
1,508,800
Jan 22, 2026
4.68
4.78
4.68
4.70
4.25
1,888,700
Jan 21, 2026
4.60
4.68
4.58
4.68
4.23
1,295,300
Jan 20, 2026
4.56
4.60
4.52
4.58
4.14
790,700
Jan 19, 2026
4.48
4.58
4.48
4.56
4.13
680,100
Jan 16, 2026
4.44
4.50
4.42
4.48
4.05
931,100
Jan 15, 2026
4.40
4.44
4.40
4.44
4.02
359,400
Jan 14, 2026
4.42
4.44
4.40
4.40
3.98
1,277,000
Jan 13, 2026
4.44
4.44
4.40
4.40
3.98
827,500
Jan 12, 2026
4.42
4.44
4.42
4.42
4.00
286,700
Jan 9, 2026
4.40
4.44
4.40
4.42
4.00
721,100
Jan 8, 2026
4.42
4.46
4.42
4.42
4.00
583,500
Jan 7, 2026
4.40
4.44
4.38
4.42
4.00
972,200
Jan 6, 2026
4.42
4.44
4.42
4.42
4.00
293,800
Jan 5, 2026
4.40
4.44
4.38
4.40
3.98
1,149,500
Dec 30, 2025
4.40
4.42
4.38
4.40
3.98
806,800
Dec 29, 2025
4.44
4.46
4.40
4.40
3.98
240,900
Dec 26, 2025
4.44
4.44
4.42
4.42
4.00
169,900
Dec 25, 2025
4.44
4.44
4.40
4.40
3.98
379,800
Dec 24, 2025
4.44
4.48
4.40
4.42
4.00
557,700
Dec 23, 2025
4.42
4.44
4.38
4.42
4.00
594,800
Dec 22, 2025
4.40
4.42
4.38
4.38
3.96
477,600
Dec 19, 2025
4.40
4.40
4.38
4.38
3.96
349,400
Dec 18, 2025
4.42
4.44
4.38
4.38
3.96
1,007,600
Dec 17, 2025
4.42
4.46
4.40
4.40
3.98
415,500
Dec 16, 2025
4.44
4.48
4.42
4.42
4.00
242,500
Dec 15, 2025
4.42
4.42
4.38
4.40
3.98
359,600
Dec 12, 2025
4.42
4.46
4.40
4.40
3.98
405,800
Dec 11, 2025
4.42
4.46
4.40
4.40
3.98
242,800
Dec 9, 2025
4.42
4.46
4.40
4.40
3.98
360,800
Dec 8, 2025
4.42
4.46
4.40
4.40
3.98
402,500
Dec 4, 2025
4.48
4.48
4.42
4.42
4.00
438,500
Dec 3, 2025
4.46
4.48
4.44
4.44
4.02
623,200
Dec 2, 2025
4.44
4.46
4.42
4.42
4.00
317,600
Dec 1, 2025
4.40
4.44
4.40
4.42
4.00
162,100
Nov 28, 2025
4.44
4.44
4.40
4.40
3.98
76,400
Nov 27, 2025
4.42
4.44
4.40
4.40
3.98
268,500
Nov 26, 2025
4.42
4.42
4.40
4.40
3.98
231,200
Nov 25, 2025
4.38
4.44
4.38
4.42
4.00
432,100
Nov 24, 2025
4.40
4.40
4.36
4.36
3.94
371,000
Nov 21, 2025
4.40
4.42
4.38
4.38
3.96
367,800
Nov 20, 2025
4.36
4.44
4.36
4.40
3.98
389,100
Nov 19, 2025
4.36
4.40
4.36
4.36
3.94
662,000
Nov 18, 2025
4.36
4.40
4.36
4.36
3.94
803,600
Nov 17, 2025
4.38
4.38
4.34
4.36
3.94
1,136,500
Nov 14, 2025
4.40
4.42
4.36
4.36
3.94
387,700
Nov 13, 2025
4.38
4.42
4.36
4.38
3.96
679,400
Nov 12, 2025
4.44
4.46
4.36
4.36
3.94
876,800
Nov 11, 2025
4.42
4.46
4.42
4.44
4.02
98,200
Nov 10, 2025
4.48
4.50
4.40
4.40
3.98
1,216,900
Nov 7, 2025
4.48
4.48
4.44
4.48
4.05
235,000
Nov 6, 2025
4.46
4.48
4.40
4.46
4.04
741,600
Nov 5, 2025
4.38
4.46
4.36
4.46
4.04
696,700
Nov 4, 2025
4.44
4.44
4.38
4.38
3.96
716,300
Nov 3, 2025
4.48
4.48
4.44
4.44
4.02
555,700
Oct 31, 2025
4.38
4.48
4.38
4.48
4.05
454,500
Oct 30, 2025
4.32
4.42
4.30
4.38
3.96
708,100
