Rockworth PCL (BKK:ROCK)
Thailand
· Delayed Price · Currency is THB 11.40
+0.30 (2.70%)
At close: Mar 6, 2026
Rockworth PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.40 | 2.70% | 400 |
| Mar 5, 2026 | 11.40 | 11.40 | 10.40 | 11.10 | 11.10 | -4.31% | 9,610 |
| Mar 4, 2026 | 11.30 | 11.60 | 11.30 | 11.60 | 11.60 | 2.65% | 200 |
| Mar 2, 2026 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 2,604 |
| Feb 27, 2026 | 11.70 | 11.70 | 11.10 | 11.20 | 11.20 | -9.68% | 17,105 |
| Feb 25, 2026 | 12.00 | 12.40 | 11.90 | 12.40 | 12.40 | 7.83% | 13,269 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | 12.75% | 18,409 |
| Feb 19, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 5,400 |
| Feb 18, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 102 |
| Feb 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 400 |
| Feb 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | 201 |
| Feb 11, 2026 | 9.50 | 9.95 | 9.50 | 9.95 | 9.95 | - | 2,400 |
| Feb 10, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | 100 |
| Feb 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | 900 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | 1.55% | 700 |
| Feb 5, 2026 | 9.70 | 9.80 | 9.70 | 9.70 | 9.70 | - | 800 |
| Jan 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 500 |
| Jan 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 2.67% | 720 |
| Jan 26, 2026 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | -1.58% | 4,631 |
| Jan 23, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | -3.55% | 3,428 |
| Jan 22, 2026 | 9.60 | 9.85 | 9.50 | 9.85 | 9.85 | 1.55% | 4,100 |
| Jan 21, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | 103 |
| Jan 20, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 1.05% | 2,041 |
| Jan 19, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | -2.06% | 2,549 |
| Jan 16, 2026 | 9.65 | 9.70 | 9.60 | 9.70 | 9.70 | 1.04% | 3,800 |
| Jan 15, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | 506 |
| Jan 14, 2026 | 9.75 | 9.75 | 9.70 | 9.70 | 9.70 | -0.51% | 1,007 |
| Jan 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | 100 |
| Jan 12, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 1,514 |
| Jan 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 100 |
| Dec 30, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - | 300 |
| Dec 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 501 |
| Dec 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 100 |
| Dec 24, 2025 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | 5.26% | 800 |
| Dec 18, 2025 | 10.30 | 10.30 | 9.50 | 9.50 | 9.50 | -7.77% | 2,612 |
| Dec 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | 109 |
| Dec 16, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -11.30% | 303 |
| Dec 12, 2025 | 9.50 | 11.50 | 9.50 | 11.50 | 11.50 | 16.75% | 3,100 |
| Dec 11, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -3.43% | 101 |
| Dec 9, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 200 |
| Dec 4, 2025 | 9.85 | 10.10 | 9.85 | 10.10 | 10.10 | 1.51% | 3,400 |
| Dec 3, 2025 | 10.30 | 10.30 | 9.90 | 9.95 | 9.95 | -3.40% | 2,300 |
| Dec 2, 2025 | 10.50 | 10.70 | 10.30 | 10.30 | 10.30 | -3.74% | 900 |
| Nov 28, 2025 | 12.00 | 12.00 | 10.50 | 10.70 | 10.70 | 4.90% | 12,042 |
| Nov 27, 2025 | 10.20 | 10.70 | 10.00 | 10.20 | 10.20 | -13.56% | 1,230 |
| Nov 26, 2025 | 9.75 | 11.80 | 9.50 | 11.80 | 11.80 | 18.00% | 2,526 |
| Nov 25, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.04% | 100 |
| Nov 20, 2025 | 9.75 | 9.80 | 9.65 | 9.80 | 9.80 | -3.92% | 1,220 |
| Nov 19, 2025 | 10.10 | 10.20 | 9.50 | 10.20 | 10.20 | 0.99% | 1,527 |
| Nov 18, 2025 | 10.30 | 12.00 | 10.10 | 10.10 | 10.10 | 1.00% | 5,097 |
| Nov 12, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 300 |
| Nov 7, 2025 | 10.20 | 10.20 | 9.75 | 10.00 | 10.00 | -1.96% | 1,552 |
| Nov 6, 2025 | 10.10 | 11.60 | 10.10 | 10.20 | 10.20 | 0.99% | 2,115 |
| Nov 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 104 |
| Nov 3, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 111 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 100 |
| Oct 30, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | 100 |
| Oct 29, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 201 |
| Oct 28, 2025 | 9.95 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 16,203 |
| Oct 24, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 1,300 |
| Oct 21, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 300 |
| Oct 17, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 1,000 |
| Oct 15, 2025 | 10.10 | 10.10 | 9.90 | 9.90 | 9.90 | -3.88% | 1,016 |
| Oct 14, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | 110 |
| Oct 10, 2025 | 10.20 | 10.70 | 10.10 | 10.40 | 10.40 | -16.80% | 2,206 |
| Oct 9, 2025 | 10.90 | 12.50 | 10.90 | 12.50 | 12.50 | 23.76% | 338 |
| Oct 8, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 100 |
| Oct 7, 2025 | 9.90 | 10.20 | 9.90 | 10.20 | 10.20 | 3.03% | 400 |
| Oct 6, 2025 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | - | 25,014 |
| Oct 3, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -1.00% | 202 |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | 100 |
| Oct 1, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.49% | 203 |
| Sep 30, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -2.88% | 300 |
| Sep 29, 2025 | 10.20 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | 600 |
| Sep 26, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | 408 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% | 100 |
| Sep 24, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 1,546 |
| Sep 23, 2025 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | -3.40% | 7,870 |
| Sep 19, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 2,810 |
| Sep 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.51% | 308 |
| Sep 17, 2025 | 10.10 | 10.60 | 9.95 | 9.95 | 9.95 | -0.50% | 3,610 |
| Sep 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,400 |
| Sep 12, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 1,008 |
| Sep 11, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | - | 2,300 |
| Sep 10, 2025 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 1.01% | 10,125 |
| Sep 9, 2025 | 10.90 | 12.20 | 9.80 | 9.90 | 9.90 | -1.00% | 88,249 |
| Sep 8, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 101 |