Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 5.00
+0.10 (2.04%)
Feb 10, 2026, 4:38 PM ICT
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 4.88 | 4.98 | 4.88 | 4.96 | - | 1.22% | 687,295 |
| Feb 9, 2026 | 4.90 | 4.92 | 4.84 | 4.90 | 4.90 | 2.51% | 2,279,850 |
| Feb 6, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 599,644 |
| Feb 5, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.55% | 864,902 |
| Feb 4, 2026 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | 2.17% | 1,150,307 |
| Feb 3, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 439,109 |
| Feb 2, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | - | 1,014,134 |
| Jan 30, 2026 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 1,169,402 |
| Jan 29, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 927,600 |
| Jan 28, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | 908,121 |
| Jan 27, 2026 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | 0.88% | 994,302 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -2.16% | 1,684,110 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.62 | -1.70% | 1,508,911 |
| Jan 22, 2026 | 4.68 | 4.78 | 4.68 | 4.70 | 4.70 | 0.43% | 1,888,884 |
| Jan 21, 2026 | 4.60 | 4.68 | 4.58 | 4.68 | 4.68 | 2.18% | 1,295,416 |
| Jan 20, 2026 | 4.56 | 4.60 | 4.52 | 4.58 | 4.58 | 0.44% | 790,813 |
| Jan 19, 2026 | 4.48 | 4.58 | 4.48 | 4.56 | 4.56 | 1.79% | 680,200 |
| Jan 16, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 0.90% | 931,118 |
| Jan 15, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 359,423 |
| Jan 14, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 1,277,035 |
| Jan 13, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 827,562 |
| Jan 12, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 286,703 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | - | 721,131 |
| Jan 8, 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4.42 | - | 583,500 |
| Jan 7, 2026 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | - | 972,203 |
| Jan 6, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 293,859 |
| Jan 5, 2026 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | - | 1,149,507 |
| Dec 30, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | - | 806,922 |
| Dec 29, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 240,901 |
| Dec 26, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 169,903 |
| Dec 25, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 379,801 |
| Dec 24, 2025 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | - | 557,773 |
| Dec 23, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | 0.91% | 618,261 |
| Dec 22, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | - | 477,607 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 349,401 |
| Dec 18, 2025 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 1,007,669 |
| Dec 17, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 415,510 |
| Dec 16, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | 242,560 |
| Dec 15, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | - | 359,640 |
| Dec 12, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - | 405,800 |
| Dec 11, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - | 242,801 |
| Dec 9, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - | 360,800 |
| Dec 8, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 402,635 |
| Dec 4, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -0.45% | 438,515 |
| Dec 3, 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | 0.45% | 623,200 |
| Dec 2, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - | 317,648 |
| Dec 1, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 162,103 |
| Nov 28, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 76,410 |
| Nov 27, 2025 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 268,575 |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 231,231 |