Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 4.700
0.00 (0.00%)
Aug 1, 2025, 4:38 PM ICT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.92 | 4.92 | 4.70 | 4.70 | 4.70 | - | 4,029,349 |
| Jul 31, 2025 | 4.78 | 4.80 | 4.68 | 4.70 | 4.70 | -1.67% | 1,919,308 |
| Jul 30, 2025 | 4.58 | 4.80 | 4.58 | 4.78 | 4.78 | 4.82% | 2,538,654 |
| Jul 29, 2025 | 4.50 | 4.58 | 4.50 | 4.56 | 4.56 | 1.79% | 852,006 |
| Jul 25, 2025 | 4.58 | 4.58 | 4.48 | 4.48 | 4.48 | -1.32% | 1,385,358 |
| Jul 24, 2025 | 4.52 | 4.56 | 4.48 | 4.54 | 4.54 | - | 2,026,221 |
| Jul 23, 2025 | 4.46 | 4.56 | 4.46 | 4.54 | 4.54 | 2.25% | 1,185,677 |
| Jul 22, 2025 | 4.56 | 4.58 | 4.44 | 4.44 | 4.44 | -2.63% | 2,402,887 |
| Jul 21, 2025 | 4.60 | 4.62 | 4.54 | 4.56 | 4.56 | - | 1,386,978 |
| Jul 18, 2025 | 4.44 | 4.60 | 4.44 | 4.56 | 4.56 | 2.70% | 2,619,701 |
| Jul 17, 2025 | 4.38 | 4.46 | 4.36 | 4.44 | 4.44 | 1.37% | 2,061,176 |
| Jul 16, 2025 | 4.36 | 4.40 | 4.32 | 4.38 | 4.38 | 0.92% | 1,260,528 |
| Jul 15, 2025 | 4.28 | 4.36 | 4.26 | 4.34 | 4.34 | 1.88% | 1,314,139 |
| Jul 14, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | 1.43% | 538,535 |
| Jul 11, 2025 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | 0.48% | 1,874,423 |
| Jul 9, 2025 | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.48% | 2,358,645 |
| Jul 8, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | -0.94% | 3,078,971 |
| Jul 7, 2025 | 4.42 | 4.42 | 4.22 | 4.24 | 4.24 | -4.50% | 5,817,463 |
| Jul 4, 2025 | 4.44 | 4.50 | 4.42 | 4.44 | 4.44 | 0.45% | 2,988,464 |
| Jul 3, 2025 | 4.44 | 4.46 | 4.40 | 4.42 | 4.42 | -0.45% | 3,043,240 |
| Jul 2, 2025 | 4.42 | 4.44 | 4.36 | 4.44 | 4.44 | 0.45% | 2,630,876 |
| Jul 1, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | 4.42 | 1.38% | 1,650,299 |
| Jun 30, 2025 | 4.40 | 4.44 | 4.36 | 4.36 | 4.36 | -0.91% | 1,655,956 |
| Jun 27, 2025 | 4.36 | 4.40 | 4.26 | 4.40 | 4.40 | 1.38% | 2,603,557 |
| Jun 26, 2025 | 4.44 | 4.46 | 4.34 | 4.34 | 4.34 | -1.81% | 3,337,870 |
| Jun 25, 2025 | 4.34 | 4.42 | 4.26 | 4.42 | 4.42 | 2.31% | 2,188,943 |
| Jun 24, 2025 | 4.24 | 4.32 | 4.18 | 4.32 | 4.32 | 4.35% | 1,759,649 |
| Jun 23, 2025 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | -1.90% | 1,715,896 |
| Jun 20, 2025 | 4.22 | 4.26 | 4.20 | 4.22 | 4.22 | - | 923,851 |
| Jun 19, 2025 | 4.34 | 4.36 | 4.22 | 4.22 | 4.22 | -2.76% | 3,717,213 |
| Jun 18, 2025 | 4.40 | 4.48 | 4.34 | 4.34 | 4.34 | -1.36% | 2,424,747 |
| Jun 17, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | 0.46% | 673,222 |
| Jun 16, 2025 | 4.42 | 4.42 | 4.38 | 4.38 | 4.38 | -0.90% | 1,373,107 |
| Jun 13, 2025 | 4.42 | 4.46 | 4.40 | 4.42 | 4.42 | - | 1,117,282 |
| Jun 12, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -1.34% | 1,227,118 |
| Jun 11, 2025 | 4.50 | 4.52 | 4.48 | 4.48 | 4.48 | - | 1,160,891 |
| Jun 10, 2025 | 4.52 | 4.52 | 4.46 | 4.48 | 4.48 | -0.44% | 1,388,958 |
| Jun 9, 2025 | 4.54 | 4.60 | 4.50 | 4.50 | 4.50 | -0.44% | 1,219,322 |
| Jun 6, 2025 | 4.50 | 4.54 | 4.50 | 4.52 | 4.52 | 0.44% | 610,138 |
| Jun 5, 2025 | 4.50 | 4.52 | 4.50 | 4.50 | 4.50 | - | 737,636 |
| Jun 4, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -1.32% | 1,167,292 |
| May 30, 2025 | 4.58 | 4.60 | 4.56 | 4.56 | 4.56 | -0.44% | 886,716 |
| May 29, 2025 | 4.70 | 4.76 | 4.58 | 4.58 | 4.58 | 0.44% | 2,257,533 |
| May 28, 2025 | 4.56 | 4.64 | 4.56 | 4.56 | 4.56 | - | 719,126 |
| May 27, 2025 | 4.62 | 4.62 | 4.54 | 4.56 | 4.56 | -0.87% | 1,163,187 |
| May 26, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | - | 643,626 |
| May 23, 2025 | 4.52 | 4.64 | 4.52 | 4.60 | 4.60 | 1.77% | 747,803 |
| May 22, 2025 | 4.60 | 4.64 | 4.52 | 4.52 | 4.52 | -1.74% | 2,253,225 |
| May 21, 2025 | 4.58 | 4.66 | 4.58 | 4.60 | 4.60 | 0.88% | 1,042,368 |
| May 20, 2025 | 4.64 | 4.68 | 4.56 | 4.56 | 4.56 | -1.30% | 5,133,181 |