Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 4.700
+0.020 (0.43%)
Sep 1, 2025, 4:39 PM ICT
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 4.72 | 4.72 | 4.68 | 4.70 | 4.70 | - | 1,408,907 |
| Aug 28, 2025 | 4.76 | 4.76 | 4.68 | 4.70 | 4.70 | -1.26% | 1,699,451 |
| Aug 27, 2025 | 4.76 | 4.82 | 4.74 | 4.76 | 4.76 | 0.85% | 1,680,724 |
| Aug 26, 2025 | 4.74 | 4.74 | 4.72 | 4.72 | 4.72 | - | 1,376,496 |
| Aug 25, 2025 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | 0.85% | 1,730,014 |
| Aug 22, 2025 | 4.66 | 4.74 | 4.66 | 4.68 | 4.68 | 0.86% | 1,969,603 |
| Aug 21, 2025 | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | - | 2,388,272 |
| Aug 20, 2025 | 4.68 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 1,712,210 |
| Aug 19, 2025 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | -1.68% | 2,086,751 |
| Aug 18, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | - | 2,016,051 |
| Aug 15, 2025 | 4.82 | 4.84 | 4.72 | 4.76 | 4.76 | -1.24% | 3,472,300 |
| Aug 14, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -1.23% | 2,432,220 |
| Aug 13, 2025 | 4.90 | 4.92 | 4.86 | 4.88 | 4.88 | 0.41% | 1,718,025 |
| Aug 8, 2025 | 4.88 | 4.88 | 4.82 | 4.86 | 4.86 | -0.41% | 1,658,925 |
| Aug 7, 2025 | 4.82 | 4.90 | 4.82 | 4.88 | 4.88 | 1.24% | 2,561,090 |
| Aug 6, 2025 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.55% | 2,025,544 |
| Aug 5, 2025 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 0.86% | 1,521,965 |
| Aug 4, 2025 | 4.70 | 4.72 | 4.66 | 4.66 | 4.66 | -0.85% | 1,610,810 |
| 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 |