Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 5.70
+0.10 (1.79%)
Sep 3, 2026, 3:43 PM ICT
BKK:ROJNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.60 | 5.75 | 5.60 | 5.65 | - | 0.89% | 1,236,526 |
| Sep 2, 2026 | 5.70 | 5.75 | 5.55 | 5.60 | 5.60 | -2.61% | 4,987,405 |
| Sep 1, 2026 | 5.90 | 5.95 | 5.75 | 5.75 | 5.75 | -2.54% | 4,021,640 |
| Aug 31, 2026 | 5.95 | 6.00 | 5.85 | 5.90 | 5.90 | -0.84% | 2,031,206 |
| Aug 28, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 1,267,227 |
| Aug 27, 2026 | 6.00 | 6.10 | 6.00 | 6.00 | 6.00 | - | 2,060,662 |
| Aug 26, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 1.69% | 893,034 |
| Aug 25, 2026 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | - | 2,961,388 |
| Aug 24, 2026 | 5.95 | 6.05 | 5.85 | 5.90 | 5.90 | -0.84% | 3,885,923 |
| Aug 21, 2026 | 6.00 | 6.05 | 5.95 | 5.95 | 5.95 | -0.83% | 2,980,366 |
| Aug 20, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 3,140,781 |
| Aug 19, 2026 | 6.15 | 6.15 | 6.00 | 6.05 | 6.05 | -1.63% | 3,134,165 |
| Aug 18, 2026 | 6.10 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 3,289,272 |
| Aug 17, 2026 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | -1.61% | 5,836,740 |
| Aug 14, 2026 | 6.15 | 6.45 | 6.10 | 6.20 | 6.20 | 1.64% | 8,001,298 |
| Aug 13, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 1,742,802 |
| Aug 11, 2026 | 6.05 | 6.10 | 6.00 | 6.05 | 6.05 | - | 1,898,958 |
| Aug 10, 2026 | 6.10 | 6.15 | 6.05 | 6.05 | 6.05 | -0.82% | 1,748,326 |
| Aug 7, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 1,795,000 |
| Aug 6, 2026 | 6.10 | 6.15 | 6.05 | 6.10 | 6.10 | - | 1,152,799 |
| Aug 5, 2026 | 6.20 | 6.20 | 6.05 | 6.10 | 6.10 | -0.81% | 1,216,199 |
| Aug 4, 2026 | 6.20 | 6.20 | 6.10 | 6.15 | 6.15 | -0.81% | 1,118,713 |
| Aug 3, 2026 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1.64% | 1,667,261 |
| Jul 31, 2026 | 6.05 | 6.15 | 6.05 | 6.10 | 6.10 | 0.83% | 2,027,886 |
| Jul 30, 2026 | 6.10 | 6.10 | 5.95 | 6.05 | 6.05 | - | 5,312,740 |
| Jul 27, 2026 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -2.42% | 5,256,616 |
| Jul 24, 2026 | 6.20 | 6.30 | 6.10 | 6.20 | 6.20 | -0.80% | 4,754,508 |
| Jul 23, 2026 | 6.20 | 6.35 | 6.20 | 6.25 | 6.25 | 0.81% | 4,435,837 |
| Jul 22, 2026 | 6.25 | 6.30 | 6.15 | 6.20 | 6.20 | -0.80% | 4,080,747 |
| Jul 21, 2026 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | - | 3,597,271 |
| Jul 20, 2026 | 6.20 | 6.30 | 6.15 | 6.25 | 6.25 | 1.63% | 5,744,589 |
| Jul 17, 2026 | 6.05 | 6.20 | 6.05 | 6.15 | 6.15 | 0.82% | 5,386,331 |
| Jul 16, 2026 | 6.00 | 6.10 | 6.00 | 6.10 | 6.10 | 1.67% | 3,072,724 |
| Jul 15, 2026 | 6.00 | 6.15 | 5.95 | 6.00 | 6.00 | 0.84% | 7,513,907 |
| Jul 14, 2026 | 6.00 | 6.05 | 5.90 | 5.95 | 5.95 | -0.83% | 5,026,626 |
| Jul 13, 2026 | 5.80 | 6.00 | 5.75 | 6.00 | 6.00 | 3.45% | 14,647,302 |
| Jul 10, 2026 | 5.55 | 5.85 | 5.55 | 5.80 | 5.80 | 4.50% | 15,223,059 |
| Jul 9, 2026 | 5.50 | 5.60 | 5.45 | 5.55 | 5.55 | 1.83% | 2,945,420 |
| Jul 8, 2026 | 5.55 | 5.60 | 5.45 | 5.45 | 5.45 | -1.80% | 5,804,853 |
| Jul 7, 2026 | 5.65 | 5.65 | 5.50 | 5.55 | 5.55 | -1.77% | 4,740,991 |
| Jul 6, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | - | 2,948,952 |
| Jul 3, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 4,877,974 |
| 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 |