Rojana Industrial Park PCL (BKK:ROJNA)
Thailand
· Delayed Price · Currency is THB 4.420
-0.020 (-0.45%)
At close: Dec 4, 2025
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.48 | 4.48 | 4.42 | 4.42 | 4.42 | -0.45% | 438,515 |
| Dec 3, 2025 | 4.46 | 4.48 | 4.44 | 4.44 | 4.44 | 0.45% | 623,200 |
| Dec 2, 2025 | 4.44 | 4.46 | 4.42 | 4.42 | 4.42 | - | 317,648 |
| Dec 1, 2025 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | 0.45% | 162,103 |
| Nov 28, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | - | 76,410 |
| Nov 27, 2025 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 268,575 |
| Nov 26, 2025 | 4.42 | 4.42 | 4.40 | 4.40 | 4.40 | -0.45% | 231,231 |
| Nov 25, 2025 | 4.38 | 4.44 | 4.38 | 4.42 | 4.42 | 1.38% | 432,130 |
| Nov 24, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.36 | -0.46% | 371,054 |
| Nov 21, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | -0.45% | 367,852 |
| Nov 20, 2025 | 4.36 | 4.44 | 4.36 | 4.40 | 4.40 | 0.92% | 389,140 |
| Nov 19, 2025 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | - | 662,020 |
| Nov 18, 2025 | 4.36 | 4.40 | 4.36 | 4.36 | 4.36 | - | 803,668 |
| Nov 17, 2025 | 4.38 | 4.38 | 4.34 | 4.36 | 4.36 | - | 1,136,513 |
| Nov 14, 2025 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.46% | 387,710 |
| Nov 13, 2025 | 4.38 | 4.42 | 4.36 | 4.38 | 4.38 | 0.46% | 679,414 |
| Nov 12, 2025 | 4.44 | 4.46 | 4.36 | 4.36 | 4.36 | -1.80% | 876,839 |
| Nov 11, 2025 | 4.42 | 4.46 | 4.42 | 4.44 | 4.44 | 0.91% | 98,232 |
| Nov 10, 2025 | 4.48 | 4.50 | 4.40 | 4.40 | 4.40 | -1.79% | 1,216,950 |
| Nov 7, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | 0.45% | 235,103 |
| Nov 6, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | - | 741,671 |
| Nov 5, 2025 | 4.38 | 4.46 | 4.36 | 4.46 | 4.46 | 1.83% | 696,742 |
| Nov 4, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | 4.38 | -1.35% | 716,474 |
| Nov 3, 2025 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.89% | 555,786 |
| Oct 31, 2025 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 2.28% | 454,550 |
| Oct 30, 2025 | 4.32 | 4.42 | 4.30 | 4.38 | 4.38 | 1.86% | 708,297 |
| Oct 29, 2025 | 4.30 | 4.32 | 4.28 | 4.30 | 4.30 | - | 3,417,611 |
| Oct 28, 2025 | 4.32 | 4.36 | 4.28 | 4.30 | 4.30 | - | 1,024,941 |
| Oct 27, 2025 | 4.30 | 4.38 | 4.30 | 4.30 | 4.30 | - | 1,231,232 |
| Oct 24, 2025 | 4.34 | 4.36 | 4.26 | 4.30 | 4.30 | -0.46% | 3,736,408 |
| Oct 22, 2025 | 4.40 | 4.40 | 4.32 | 4.32 | 4.32 | -1.82% | 3,222,174 |
| Oct 21, 2025 | 4.44 | 4.48 | 4.40 | 4.40 | 4.40 | -0.90% | 1,303,808 |
| Oct 20, 2025 | 4.48 | 4.50 | 4.44 | 4.44 | 4.44 | -0.89% | 1,491,769 |
| Oct 17, 2025 | 4.50 | 4.54 | 4.46 | 4.48 | 4.48 | -0.44% | 1,092,840 |
| Oct 16, 2025 | 4.52 | 4.60 | 4.50 | 4.50 | 4.50 | 2.27% | 2,341,307 |
| Oct 15, 2025 | 4.70 | 4.74 | 4.40 | 4.40 | 4.40 | -6.38% | 11,582,090 |
| Oct 14, 2025 | 4.80 | 4.82 | 4.70 | 4.70 | 4.70 | -2.08% | 885,834 |
| Oct 10, 2025 | 4.82 | 4.82 | 4.78 | 4.80 | 4.80 | -0.41% | 274,404 |
| Oct 9, 2025 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 1,399,701 |
| Oct 8, 2025 | 4.82 | 4.84 | 4.78 | 4.78 | 4.78 | -0.83% | 649,881 |
| Oct 7, 2025 | 4.82 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | 510,419 |
| Oct 6, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | - | 334,548 |
| Oct 3, 2025 | 4.84 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 374,915 |
| Oct 2, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 0.84% | 578,242 |
| Oct 1, 2025 | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | -1.24% | 1,433,604 |
| Sep 30, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.41% | 780,236 |
| Sep 29, 2025 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.41% | 534,270 |
| Sep 26, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 1,720,494 |
| Sep 25, 2025 | 4.88 | 4.94 | 4.86 | 4.90 | 4.90 | 0.41% | 651,581 |
| Sep 24, 2025 | 4.86 | 4.90 | 4.86 | 4.88 | 4.88 | 0.41% | 339,206 |