Royal Orchid Hotel (Thailand) PCL (BKK:ROH)
Thailand · Delayed Price · Currency is THB 1.210
-0.500 (-29.24%)
At close: Jun 4, 2025
BKK:ROH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 1.76 | 1.78 | 1.20 | 1.21 | 1.21 | -29.24% | 261,368 |
| May 30, 2025 | 1.90 | 1.90 | 1.60 | 1.71 | 1.71 | -3.39% | 8,600 |
| May 29, 2025 | 1.85 | 1.98 | 1.77 | 1.77 | 1.77 | -2.75% | 197,300 |
| May 28, 2025 | 1.81 | 1.82 | 1.67 | 1.82 | 1.82 | 2.82% | 27,200 |
| May 27, 2025 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -2.75% | 2,200 |
| May 26, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | 6,500 |
| May 23, 2025 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.68% | 200 |
| May 22, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 300 |
| May 21, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.27% | 4,000 |
| May 20, 2025 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | -3.83% | 3,000 |
| May 19, 2025 | 1.83 | 1.84 | 1.73 | 1.83 | 1.83 | -0.54% | 3,204 |
| May 16, 2025 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | - | 1,437 |
| May 15, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 501 |
| May 14, 2025 | 1.84 | 1.85 | 1.83 | 1.83 | 1.83 | 2.23% | 805 |
| May 13, 2025 | 1.77 | 1.79 | 1.76 | 1.79 | 1.79 | 1.13% | 5,010 |
| May 9, 2025 | 1.78 | 1.80 | 1.74 | 1.77 | 1.77 | 2.91% | 21,401 |
| May 8, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | 4,300 |
| May 7, 2025 | 1.78 | 1.79 | 1.67 | 1.69 | 1.69 | -5.06% | 11,450 |
| May 6, 2025 | 1.64 | 1.78 | 1.64 | 1.78 | 1.78 | 0.56% | 1,400 |
| May 2, 2025 | 1.79 | 1.79 | 1.65 | 1.77 | 1.77 | -1.12% | 11,102 |
| Apr 30, 2025 | 1.77 | 1.79 | 1.77 | 1.79 | 1.79 | - | 400 |
| Apr 29, 2025 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 602 |
| Apr 28, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 500 |
| Apr 25, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -0.56% | 400 |
| Apr 24, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 0.56% | 200 |
| Apr 23, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | 100 |
| Apr 22, 2025 | 1.79 | 1.79 | 1.68 | 1.78 | 1.78 | -0.56% | 700 |
| Apr 21, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 500 |
| Apr 18, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | - | 400 |
| Apr 17, 2025 | 1.79 | 1.79 | 1.66 | 1.78 | 1.78 | - | 400 |
| Apr 16, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.56% | 200 |
| Apr 11, 2025 | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | 0.56% | 8,700 |
| Apr 10, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 3,900 |
| Apr 9, 2025 | 1.74 | 1.79 | 1.71 | 1.78 | 1.78 | -3.26% | 1,904 |
| Apr 8, 2025 | 1.62 | 1.84 | 1.62 | 1.84 | 1.84 | -0.54% | 800 |
| Apr 4, 2025 | 1.77 | 1.85 | 1.77 | 1.85 | 1.85 | -1.07% | 2,200 |
| Apr 3, 2025 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -1.06% | 1,000 |
| Apr 2, 2025 | 1.81 | 1.89 | 1.81 | 1.89 | 1.89 | -2.07% | 4,800 |
| Apr 1, 2025 | 1.75 | 1.93 | 1.75 | 1.93 | 1.93 | - | 6,400 |
| Mar 31, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.12% | 600 |
| Mar 28, 2025 | 1.93 | 1.93 | 1.75 | 1.89 | 1.89 | -2.07% | 3,300 |
| Mar 27, 2025 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.58% | 800 |
| Mar 26, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.60% | 109 |
| Mar 25, 2025 | 1.86 | 1.89 | 1.80 | 1.87 | 1.87 | 0.54% | 17,300 |
| Mar 24, 2025 | 1.86 | 1.92 | 1.80 | 1.86 | 1.86 | -3.12% | 39,501 |
| Mar 21, 2025 | 1.94 | 1.94 | 1.86 | 1.92 | 1.92 | -1.03% | 3,400 |
| Mar 20, 2025 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | 1.04% | 400 |
| Mar 19, 2025 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -0.52% | 400 |
| Mar 18, 2025 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | -1.03% | 3,011 |
| Mar 17, 2025 | 1.94 | 1.95 | 1.94 | 1.95 | 1.95 | 1.56% | 400 |