Rhom Bho Property PCL (BKK:TITLE)
Thailand · Delayed Price · Currency is THB 4.640
+0.200 (4.50%)
Oct 8, 2025, 4:39 PM ICT
Rhom Bho Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.46 | 4.46 | 4.40 | 4.44 | 4.44 | - | 187,604 |
| Oct 6, 2025 | 4.40 | 4.48 | 4.38 | 4.44 | 4.44 | 0.91% | 566,100 |
| Oct 3, 2025 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | 0.92% | 124,806 |
| Oct 2, 2025 | 4.34 | 4.40 | 4.32 | 4.36 | 4.36 | 0.46% | 268,009 |
| Oct 1, 2025 | 4.38 | 4.38 | 4.28 | 4.34 | 4.34 | - | 395,390 |
| Sep 30, 2025 | 4.36 | 4.40 | 4.28 | 4.34 | 4.34 | -0.46% | 403,500 |
| Sep 29, 2025 | 4.34 | 4.40 | 4.34 | 4.36 | 4.36 | -0.46% | 250,400 |
| Sep 26, 2025 | 4.38 | 4.38 | 4.32 | 4.38 | 4.38 | 0.92% | 87,700 |
| Sep 25, 2025 | 4.30 | 4.36 | 4.24 | 4.34 | 4.34 | 0.46% | 423,600 |
| Sep 24, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 417,029 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | - | 265,502 |
| Sep 22, 2025 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 5.83% | 1,566,190 |
| Sep 19, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 379,900 |
| Sep 18, 2025 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | -0.49% | 444,700 |
| Sep 17, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 104,775 |
| Sep 16, 2025 | 4.00 | 4.16 | 3.98 | 4.10 | 4.10 | 2.50% | 255,910 |
| Sep 15, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 117,000 |
| Sep 12, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | - | 518,301 |
| Sep 11, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 104,101 |
| Sep 10, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 142,100 |
| Sep 9, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | -1.00% | 69,700 |
| Sep 8, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | - | 24,504 |
| Sep 5, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 21,000 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -2.96% | 383,633 |
| Sep 3, 2025 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | 59,000 |
| Sep 2, 2025 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | -0.97% | 41,000 |
| Sep 1, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 0.49% | 87,900 |
| Aug 29, 2025 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 7,100 |
| Aug 28, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 25,500 |
| Aug 27, 2025 | 4.12 | 4.12 | 3.94 | 3.98 | 3.98 | -2.93% | 1,247,600 |
| Aug 26, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 53,600 |
| Aug 25, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.45% | 97,423 |
| Aug 22, 2025 | 4.06 | 4.16 | 4.00 | 4.14 | 4.14 | 2.48% | 8,456,800 |
| Aug 21, 2025 | 4.02 | 4.06 | 3.96 | 4.04 | 4.04 | 1.00% | 208,700 |
| Aug 20, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 24,401 |
| Aug 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.01% | 44,200 |
| Aug 18, 2025 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 72,800 |
| Aug 15, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 64,400 |
| Aug 14, 2025 | 4.04 | 4.12 | 3.96 | 3.98 | 3.98 | -1.49% | 284,000 |
| Aug 13, 2025 | 3.96 | 4.04 | 3.94 | 4.04 | 4.04 | 2.02% | 149,600 |
| Aug 8, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 30,850 |
| Aug 7, 2025 | 3.94 | 4.00 | 3.90 | 3.96 | 3.96 | 1.54% | 313,315 |
| Aug 6, 2025 | 3.76 | 4.00 | 3.76 | 3.90 | 3.90 | 3.72% | 143,966 |
| Aug 5, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 73,400 |
| Aug 4, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.54% | 62,619 |
| Aug 1, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 15,700 |
| Jul 31, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | - | 17,300 |
| Jul 30, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 31,100 |
| Jul 29, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.54% | 2,500 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 34,900 |