Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 4.800
-0.020 (-0.41%)
Oct 8, 2025, 4:29 PM ICT
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.78 | -0.41% | 649,881 |
| Oct 7, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | 510,419 |
| Oct 6, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | - | 334,548 |
| Oct 3, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 378,215 |
| Oct 2, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 0.84% | 578,242 |
| Oct 1, 2025 | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | -1.24% | 1,433,604 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 780,236 |
| Sep 29, 2025 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 534,270 |
| Sep 26, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 1,720,494 |
| Sep 25, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | 0.41% | 651,581 |
| Sep 24, 2025 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 0.41% | 339,206 |
| Sep 23, 2025 | 4.96 | 4.98 | 4.86 | 4.86 | 4.86 | -1.62% | 1,493,749 |
| Sep 22, 2025 | 4.92 | 5.00 | 4.90 | 4.94 | 4.94 | 0.41% | 1,720,726 |
| Sep 19, 2025 | 4.96 | 5.05 | 4.92 | 4.92 | 4.92 | -0.81% | 1,497,121 |
| Sep 18, 2025 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 3,192,828 |
| Sep 17, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 432,900 |
| Sep 16, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 480,102 |
| Sep 15, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | - | 1,646,413 |
| Sep 12, 2025 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 2,802,798 |
| Sep 11, 2025 | 5.00 | 5.00 | 4.94 | 4.96 | 4.96 | -0.40% | 1,194,079 |
| Sep 10, 2025 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 1.63% | 3,428,960 |
| Sep 9, 2025 | 4.84 | 4.92 | 4.80 | 4.90 | 4.90 | 1.66% | 2,360,968 |
| Sep 8, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | 1,467,480 |
| Sep 5, 2025 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | 1.69% | 1,315,111 |
| Sep 4, 2025 | 4.70 | 4.78 | 4.70 | 4.72 | 4.72 | 0.85% | 1,578,631 |
| Sep 3, 2025 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.85% | 1,053,026 |
| Sep 2, 2025 | 4.74 | 4.76 | 4.70 | 4.72 | 4.72 | 0.43% | 402,526 |
| Sep 1, 2025 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - | 644,306 |
| 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 |