Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 5.65
+0.05 (0.89%)
Jul 3, 2026, 4:38 PM ICT
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | - | 0.89% | 133,100 |
| Jul 2, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.60 | 0.90% | 3,362,540 |
| Jul 1, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 3,051,985 |
| Jun 30, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 3,646,801 |
| Jun 29, 2026 | 5.40 | 5.55 | 5.40 | 5.50 | 5.50 | 1.85% | 3,184,081 |
| Jun 26, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 2,846,355 |
| Jun 25, 2026 | 5.40 | 5.50 | 5.35 | 5.40 | 5.40 | - | 3,995,078 |
| Jun 24, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 3,277,554 |
| Jun 23, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -1.82% | 4,398,855 |
| Jun 22, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 1,341,062 |
| Jun 19, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 1,808,742 |
| Jun 18, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 2,663,865 |
| Jun 17, 2026 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 4,090,215 |
| Jun 16, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | - | 2,575,150 |
| Jun 15, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.55 | 0.91% | 5,640,941 |
| Jun 12, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 3,228,996 |
| Jun 11, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 1,607,677 |
| Jun 10, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 3,537,956 |
| Jun 9, 2026 | 5.60 | 5.65 | 5.45 | 5.50 | 5.50 | -0.90% | 5,221,553 |
| Jun 8, 2026 | 5.50 | 5.85 | 5.45 | 5.55 | 5.55 | - | 12,681,496 |
| Jun 5, 2026 | 5.70 | 5.80 | 5.55 | 5.55 | 5.55 | -2.63% | 14,835,710 |
| Jun 4, 2026 | 5.30 | 5.70 | 5.25 | 5.70 | 5.70 | 7.55% | 20,900,560 |
| Jun 2, 2026 | 5.25 | 5.40 | 5.20 | 5.30 | 5.30 | 0.95% | 4,870,611 |
| May 29, 2026 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | 0.96% | 5,943,009 |
| May 28, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 2,586,556 |
| May 27, 2026 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 1.92% | 5,681,372 |
| May 26, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 3,156,256 |
| May 25, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 4,656,215 |
| May 22, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 6,519,956 |
| May 21, 2026 | 5.15 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 9,457,533 |
| May 20, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 2,336,087 |
| May 19, 2026 | 5.10 | 5.25 | 5.05 | 5.10 | 5.10 | - | 8,232,918 |
| May 18, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 4.08% | 10,728,560 |
| May 15, 2026 | 4.88 | 4.96 | 4.84 | 4.90 | 4.90 | 0.41% | 5,019,554 |
| May 14, 2026 | 4.78 | 4.90 | 4.76 | 4.88 | 4.88 | 2.52% | 2,151,640 |
| May 13, 2026 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.24% | 3,440,614 |
| May 12, 2026 | 4.82 | 4.96 | 4.80 | 4.82 | 4.82 | 0.42% | 5,969,969 |
| May 11, 2026 | 4.86 | 4.88 | 4.80 | 4.80 | 4.80 | -0.83% | 2,815,452 |
| May 8, 2026 | 4.82 | 4.88 | 4.82 | 4.84 | 4.84 | -0.41% | 1,569,378 |
| May 7, 2026 | 4.78 | 4.96 | 4.76 | 4.86 | 4.86 | 2.53% | 7,284,403 |
| May 6, 2026 | 4.62 | 4.76 | 4.62 | 4.74 | 4.74 | 3.04% | 3,084,365 |
| May 5, 2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | -1.71% | 4,448,509 |
| Apr 30, 2026 | 4.76 | 4.78 | 4.68 | 4.68 | 4.68 | -1.47% | 7,396,561 |
| Apr 29, 2026 | 5.25 | 5.25 | 5.10 | 5.25 | 4.75 | 0.96% | 15,805,890 |
| Apr 28, 2026 | 5.30 | 5.30 | 5.15 | 5.20 | 4.70 | -1.89% | 8,292,611 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 4.80 | 0.95% | 2,466,394 |
| Apr 24, 2026 | 5.25 | 5.35 | 5.20 | 5.25 | 4.75 | - | 6,175,294 |
| Apr 23, 2026 | 5.45 | 5.45 | 5.20 | 5.25 | 4.75 | -2.78% | 9,334,291 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 4.89 | 0.93% | 2,770,763 |
| Apr 21, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 4.84 | 0.94% | 1,970,936 |