Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
Oct 28, 2026, 4:36 PM ICT
BKK:ROJNA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 1,765,545 |
| Oct 27, 2026 | 5.95 | 6.00 | 5.70 | 5.70 | 5.70 | -4.20% | 7,062,518 |
| Oct 26, 2026 | 5.95 | 6.00 | 5.85 | 5.95 | 5.95 | - | 1,680,000 |
| Oct 22, 2026 | 5.85 | 5.95 | 5.80 | 5.95 | 5.95 | 1.71% | 1,675,151 |
| Oct 21, 2026 | 5.80 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 1,570,065 |
| Oct 20, 2026 | 5.85 | 5.90 | 5.75 | 5.80 | 5.80 | - | 2,225,851 |
| Oct 19, 2026 | 5.65 | 5.90 | 5.65 | 5.80 | 5.80 | 3.57% | 4,072,088 |
| Oct 15, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | -0.88% | 359,279 |
| Oct 14, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 702,527 |
| Oct 12, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | 0.89% | 1,360,049 |
| Oct 9, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 587,939 |
| Oct 8, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 550,817 |
| Oct 7, 2026 | 5.60 | 5.70 | 5.60 | 5.65 | 5.65 | 1.80% | 749,174 |
| Oct 6, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -0.89% | 679,325 |
| Oct 5, 2026 | 5.65 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 463,974 |
| Oct 2, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | - | 1,187,125 |
| Oct 1, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 810,308 |
| Sep 30, 2026 | 5.70 | 5.70 | 5.55 | 5.60 | 5.60 | -1.75% | 2,802,176 |
| Sep 29, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | - | 1,498,279 |
| Sep 28, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 1,203,137 |
| Sep 25, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 551,627 |
| Sep 24, 2026 | 5.80 | 5.80 | 5.65 | 5.70 | 5.70 | -0.87% | 1,259,687 |
| Sep 23, 2026 | 5.75 | 5.80 | 5.75 | 5.75 | 5.75 | - | 1,627,600 |
| Sep 22, 2026 | 5.75 | 5.80 | 5.70 | 5.75 | 5.75 | - | 532,284 |
| Sep 21, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | - | 1,633,930 |
| Sep 18, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 0.88% | 654,906 |
| Sep 17, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 932,552 |
| Sep 16, 2026 | 5.75 | 5.80 | 5.60 | 5.65 | 5.65 | -1.74% | 2,132,405 |
| Sep 15, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 1,014,846 |
| Sep 14, 2026 | 5.75 | 5.75 | 5.65 | 5.70 | 5.70 | -0.87% | 1,221,249 |
| Sep 11, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 646,401 |
| Sep 10, 2026 | 5.80 | 5.80 | 5.70 | 5.75 | 5.75 | - | 1,340,550 |
| Sep 9, 2026 | 5.75 | 5.85 | 5.70 | 5.75 | 5.75 | -0.86% | 2,479,201 |
| Sep 8, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 1,548,418 |
| Sep 7, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 1,436,803 |
| Sep 4, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.87% | 1,615,543 |
| Sep 3, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 2.68% | 2,391,057 |
| 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 |