Rojana Industrial Park PCL (BKK:ROJNA)
Thailand · Delayed Price · Currency is THB 4.680
-0.570 (-10.86%)
Apr 30, 2026, 4:36 PM ICT
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.76 | 4.78 | 4.68 | 4.68 | 4.68 | -10.86% | 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 |
| Apr 20, 2026 | 5.35 | 5.35 | 5.25 | 5.30 | 4.80 | - | 2,479,265 |
| Apr 17, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 4.80 | -0.93% | 1,598,965 |
| Apr 16, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 4.84 | 1.90% | 2,398,392 |
| Apr 10, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 4.75 | 1.94% | 1,488,844 |
| Apr 9, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 4.66 | -2.83% | 4,014,964 |
| Apr 8, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 4.80 | 0.95% | 1,666,338 |
| Apr 7, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 4.75 | - | 1,802,691 |
| Apr 3, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 4.75 | -0.94% | 799,518 |
| Apr 2, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 4.80 | 1.92% | 1,876,937 |
| Apr 1, 2026 | 5.30 | 5.35 | 5.15 | 5.20 | 4.70 | -0.95% | 6,816,220 |
| Mar 31, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 4.75 | 0.96% | 1,643,211 |
| Mar 30, 2026 | 5.15 | 5.25 | 5.10 | 5.20 | 4.70 | - | 1,459,125 |
| Mar 27, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 4.70 | 1.96% | 2,379,274 |
| Mar 26, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.61 | 0.99% | 1,422,987 |
| Mar 25, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.57 | 1.00% | 2,225,627 |
| Mar 24, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.52 | 0.40% | 1,276,595 |
| Mar 23, 2026 | 4.96 | 5.00 | 4.96 | 4.98 | 4.51 | -0.40% | 1,903,550 |
| Mar 20, 2026 | 4.98 | 5.00 | 4.96 | 5.00 | 4.52 | 0.81% | 1,541,659 |
| Mar 19, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.49 | -1.78% | 5,444,099 |
| Mar 18, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.57 | 1.00% | 2,041,409 |
| Mar 17, 2026 | 5.00 | 5.10 | 5.00 | 5.00 | 4.52 | - | 2,510,106 |
| Mar 16, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.52 | - | 3,420,509 |
| Mar 13, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.52 | -0.99% | 2,692,609 |
| Mar 12, 2026 | 4.98 | 5.05 | 4.96 | 5.05 | 4.57 | 1.41% | 4,438,200 |
| Mar 11, 2026 | 5.00 | 5.10 | 4.98 | 4.98 | 4.51 | -0.40% | 3,410,804 |
| Mar 10, 2026 | 4.98 | 5.05 | 4.94 | 5.00 | 4.52 | 1.21% | 2,485,935 |
| Mar 9, 2026 | 4.88 | 4.98 | 4.82 | 4.94 | 4.47 | -0.40% | 2,587,656 |
| Mar 6, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.49 | -0.80% | 1,985,627 |
| Mar 5, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 4.52 | 0.81% | 4,164,922 |
| Mar 4, 2026 | 5.05 | 5.15 | 4.86 | 4.96 | 4.49 | -7.29% | 12,590,660 |
| Mar 2, 2026 | 5.20 | 5.50 | 5.15 | 5.35 | 4.84 | 2.88% | 7,330,243 |
| Feb 27, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 4.70 | -1.89% | 3,634,512 |
| Feb 26, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 4.80 | - | 1,573,200 |
| Feb 25, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 4.80 | - | 2,165,622 |
| Feb 24, 2026 | 5.25 | 5.40 | 5.15 | 5.30 | 4.80 | - | 3,588,029 |
| Feb 23, 2026 | 5.40 | 5.45 | 5.20 | 5.30 | 4.80 | -1.85% | 3,527,662 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.35 | 5.40 | 4.89 | -4.42% | 6,230,094 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.11 | 0.89% | 4,003,181 |
| Feb 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.07 | 3.70% | 5,297,380 |
| Feb 17, 2026 | 5.25 | 5.40 | 5.15 | 5.40 | 4.89 | 2.86% | 2,330,222 |
| Feb 16, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 4.75 | 1.94% | 938,974 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 4.66 | -2.83% | 2,319,777 |