Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 4.580
+0.020 (0.44%)
Jan 20, 2026, 4:36 PM ICT
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | 1.38% | 432,130 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 371,054 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 367,852 |
| Nov 20, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 0.92% | 389,140 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | - | 662,020 |
| Nov 18, 2025 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | - | 803,668 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 1,136,513 |
| Nov 14, 2025 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 387,710 |
| Nov 13, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | 0.46% | 679,414 |
| Nov 12, 2025 | 4.44 | 4.46 | 4.36 | 4.36 | 4.36 | -1.80% | 876,839 |
| Nov 11, 2025 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | 0.91% | 98,232 |
| Nov 10, 2025 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 1,216,950 |
| Nov 7, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 235,103 |
| Nov 6, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | - | 741,671 |
| Nov 5, 2025 | 4.38 | 4.46 | 4.36 | 4.46 | 4.46 | 1.83% | 696,742 |
| Nov 4, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 716,474 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 555,786 |