Rhom Bho Property PCL (BKK:TITLE)
Thailand
· Delayed Price · Currency is THB 5.25
-0.15 (-2.78%)
At close: Dec 4, 2025
Rhom Bho Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 624,700 |
| Dec 3, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 280,502 |
| Dec 2, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 441,046 |
| Dec 1, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 507,700 |
| Nov 28, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 112,700 |
| Nov 27, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.20 | - | 219,100 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -0.95% | 100,814 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | - | 208,600 |
| Nov 24, 2025 | 5.00 | 5.40 | 5.00 | 5.25 | 5.25 | 5.42% | 1,805,617 |
| Nov 21, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | - | 742,400 |
| Nov 20, 2025 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | 0.40% | 449,600 |
| Nov 19, 2025 | 4.96 | 4.98 | 4.94 | 4.96 | 4.96 | - | 79,100 |
| Nov 18, 2025 | 4.92 | 4.96 | 4.86 | 4.96 | 4.96 | 1.22% | 188,200 |
| Nov 17, 2025 | 4.84 | 4.90 | 4.82 | 4.90 | 4.90 | - | 210,100 |
| Nov 14, 2025 | 4.80 | 4.94 | 4.78 | 4.90 | 4.90 | 0.82% | 284,700 |
| Nov 13, 2025 | 4.88 | 4.88 | 4.84 | 4.86 | 4.86 | -0.41% | 223,300 |
| Nov 12, 2025 | 4.92 | 4.96 | 4.84 | 4.88 | 4.88 | -1.61% | 286,990 |
| Nov 11, 2025 | 4.98 | 5.00 | 4.90 | 4.96 | 4.96 | -0.40% | 221,900 |
| Nov 10, 2025 | 4.90 | 5.00 | 4.90 | 4.98 | 4.98 | -0.40% | 36,200 |
| Nov 7, 2025 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | - | 366,300 |
| Nov 6, 2025 | 5.05 | 5.15 | 4.98 | 5.00 | 5.00 | 3.31% | 1,465,540 |
| Nov 5, 2025 | 4.90 | 4.90 | 4.82 | 4.84 | 4.84 | -1.63% | 519,500 |
| Nov 4, 2025 | 4.98 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 497,200 |
| Nov 3, 2025 | 4.82 | 5.00 | 4.82 | 4.98 | 4.98 | 3.75% | 397,795 |
| Oct 31, 2025 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 222,200 |
| Oct 30, 2025 | 4.90 | 4.92 | 4.82 | 4.84 | 4.84 | -1.63% | 377,300 |
| Oct 29, 2025 | 4.92 | 4.98 | 4.90 | 4.92 | 4.92 | -0.81% | 304,261 |
| Oct 28, 2025 | 4.98 | 5.00 | 4.90 | 4.96 | 4.96 | -0.40% | 220,900 |
| Oct 27, 2025 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 225,600 |
| Oct 24, 2025 | 5.05 | 5.05 | 4.96 | 4.98 | 4.98 | 0.40% | 234,660 |
| Oct 22, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 1.64% | 335,754 |
| Oct 21, 2025 | 4.72 | 4.90 | 4.72 | 4.88 | 4.88 | 3.39% | 837,700 |
| Oct 20, 2025 | 4.80 | 4.80 | 4.70 | 4.72 | 4.72 | -1.26% | 221,100 |
| Oct 17, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | - | 55,000 |
| Oct 16, 2025 | 4.82 | 4.82 | 4.72 | 4.78 | 4.78 | - | 264,266 |
| Oct 15, 2025 | 4.76 | 4.84 | 4.74 | 4.78 | 4.78 | 1.27% | 867,701 |
| Oct 14, 2025 | 4.78 | 4.84 | 4.70 | 4.72 | 4.72 | -1.67% | 511,204 |
| Oct 10, 2025 | 4.78 | 4.82 | 4.64 | 4.80 | 4.80 | -0.41% | 424,703 |
| Oct 9, 2025 | 4.72 | 4.84 | 4.60 | 4.82 | 4.82 | 3.88% | 814,363 |
| Oct 8, 2025 | 4.44 | 4.88 | 4.44 | 4.64 | 4.64 | 4.50% | 1,068,739 |
| 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% | 260,210 |
| 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% | 80,000 |
| Sep 25, 2025 | 4.30 | 4.36 | 4.24 | 4.34 | 4.34 | 0.46% | 422,800 |
| Sep 24, 2025 | 4.36 | 4.38 | 4.30 | 4.32 | 4.32 | -0.92% | 417,029 |