Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 6.35
+0.25 (4.10%)
Aug 14, 2026, 11:04 AM ICT
BKK:ROJNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 6.15 | 6.40 | 6.15 | 6.35 | - | 4.10% | 211,600 |
| 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 |
| 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 |