Rojana Industrial Park PCL (BKK:ROJNA)
Thailand
· Delayed Price · Currency is THB 4.940
-0.020 (-0.40%)
At close: Mar 9, 2026
BKK:ROJNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.88 | 4.98 | 4.82 | 4.94 | 4.94 | -0.40% | 2,587,656 |
| Mar 6, 2026 | 5.00 | 5.05 | 4.94 | 4.96 | 4.96 | -0.80% | 1,985,627 |
| Mar 5, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | 0.81% | 4,164,922 |
| Mar 4, 2026 | 5.05 | 5.15 | 4.86 | 4.96 | 4.96 | -7.29% | 12,590,660 |
| Mar 2, 2026 | 5.20 | 5.50 | 5.15 | 5.35 | 5.35 | 2.88% | 7,330,243 |
| Feb 27, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 3,634,512 |
| Feb 26, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | - | 1,573,200 |
| Feb 25, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 2,165,622 |
| Feb 24, 2026 | 5.25 | 5.40 | 5.15 | 5.30 | 5.30 | - | 3,588,029 |
| Feb 23, 2026 | 5.40 | 5.45 | 5.20 | 5.30 | 5.30 | -1.85% | 3,527,662 |
| Feb 20, 2026 | 5.60 | 5.60 | 5.35 | 5.40 | 5.40 | -4.42% | 6,230,094 |
| Feb 19, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 0.89% | 4,003,181 |
| Feb 18, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 3.70% | 5,297,380 |
| Feb 17, 2026 | 5.25 | 5.40 | 5.15 | 5.40 | 5.40 | 2.86% | 2,330,222 |
| Feb 16, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 938,974 |
| Feb 13, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -2.83% | 2,319,777 |
| Feb 12, 2026 | 5.25 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 3,227,449 |
| Feb 11, 2026 | 5.00 | 5.35 | 5.00 | 5.25 | 5.25 | 5.00% | 5,146,354 |
| Feb 10, 2026 | 4.88 | 5.05 | 4.88 | 5.00 | 5.00 | 2.04% | 1,623,247 |
| Feb 9, 2026 | 4.90 | 4.92 | 4.84 | 4.90 | 4.90 | 2.51% | 2,279,850 |
| Feb 6, 2026 | 4.82 | 4.82 | 4.76 | 4.78 | 4.78 | -0.83% | 599,644 |
| Feb 5, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | 2.55% | 864,902 |
| Feb 4, 2026 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | 2.17% | 1,150,307 |
| Feb 3, 2026 | 4.60 | 4.64 | 4.60 | 4.60 | 4.60 | - | 439,109 |
| Feb 2, 2026 | 4.62 | 4.62 | 4.58 | 4.60 | 4.60 | - | 1,014,134 |
| Jan 30, 2026 | 4.60 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 1,169,402 |
| Jan 29, 2026 | 4.64 | 4.64 | 4.60 | 4.62 | 4.62 | -0.43% | 927,600 |
| Jan 28, 2026 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 1.75% | 908,121 |
| Jan 27, 2026 | 4.52 | 4.58 | 4.52 | 4.56 | 4.56 | 0.88% | 994,302 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.52 | 4.52 | 4.52 | -2.16% | 1,684,110 |
| Jan 23, 2026 | 4.70 | 4.72 | 4.62 | 4.62 | 4.62 | -1.70% | 1,508,911 |
| Jan 22, 2026 | 4.68 | 4.78 | 4.68 | 4.70 | 4.70 | 0.43% | 1,888,884 |
| Jan 21, 2026 | 4.60 | 4.68 | 4.58 | 4.68 | 4.68 | 2.18% | 1,295,416 |
| Jan 20, 2026 | 4.56 | 4.60 | 4.52 | 4.58 | 4.58 | 0.44% | 790,813 |
| Jan 19, 2026 | 4.48 | 4.58 | 4.48 | 4.56 | 4.56 | 1.79% | 680,200 |
| Jan 16, 2026 | 4.44 | 4.50 | 4.42 | 4.48 | 4.48 | 0.90% | 931,118 |
| Jan 15, 2026 | 4.40 | 4.44 | 4.40 | 4.44 | 4.44 | 0.91% | 359,423 |
| Jan 14, 2026 | 4.42 | 4.44 | 4.40 | 4.40 | 4.40 | - | 1,277,035 |
| Jan 13, 2026 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 827,562 |
| Jan 12, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | - | 286,703 |
| Jan 9, 2026 | 4.40 | 4.44 | 4.40 | 4.42 | 4.42 | - | 721,131 |
| Jan 8, 2026 | 4.42 | 4.46 | 4.42 | 4.42 | 4.42 | - | 583,500 |
| Jan 7, 2026 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | - | 972,203 |
| Jan 6, 2026 | 4.42 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 293,859 |
| Jan 5, 2026 | 4.40 | 4.44 | 4.38 | 4.40 | 4.40 | - | 1,149,507 |
| Dec 30, 2025 | 4.40 | 4.42 | 4.38 | 4.40 | 4.40 | - | 806,922 |
| Dec 29, 2025 | 4.44 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 240,901 |
| Dec 26, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 0.45% | 169,903 |
| Dec 25, 2025 | 4.44 | 4.44 | 4.40 | 4.40 | 4.40 | -0.45% | 379,801 |
| Dec 24, 2025 | 4.44 | 4.48 | 4.40 | 4.42 | 4.42 | - | 557,773 |
| Dec 23, 2025 | 4.40 | 4.44 | 4.38 | 4.42 | 4.42 | 0.91% | 618,261 |
| Dec 22, 2025 | 4.40 | 4.42 | 4.38 | 4.38 | 4.38 | - | 477,607 |
| Dec 19, 2025 | 4.40 | 4.40 | 4.38 | 4.38 | 4.38 | - | 349,401 |
| Dec 18, 2025 | 4.42 | 4.44 | 4.38 | 4.38 | 4.38 | -0.45% | 1,007,669 |
| Dec 17, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 415,510 |
| Dec 16, 2025 | 4.44 | 4.48 | 4.42 | 4.42 | 4.42 | 0.45% | 242,560 |
| Dec 15, 2025 | 4.42 | 4.42 | 4.38 | 4.40 | 4.40 | - | 359,640 |
| Dec 12, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - | 405,800 |
| Dec 11, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - | 242,801 |
| Dec 9, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | - | 360,800 |
| Dec 8, 2025 | 4.42 | 4.46 | 4.40 | 4.40 | 4.40 | -0.45% | 402,635 |
| 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 |