Rhom Bho Property PCL (BKK:TITLE)
Thailand
· Delayed Price · Currency is THB 7.90
+0.05 (0.63%)
Mar 6, 2026, 4:35 PM ICT
Rhom Bho Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.95 | 8.25 | 7.85 | 7.90 | 7.90 | - | 1,333,526 |
| Mar 4, 2026 | 8.00 | 8.10 | 7.70 | 7.90 | 7.90 | -3.07% | 3,027,101 |
| Mar 2, 2026 | 7.95 | 8.80 | 7.85 | 8.15 | 8.15 | 1.24% | 1,838,377 |
| Feb 27, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 8.05 | 1.26% | 667,616 |
| Feb 26, 2026 | 8.15 | 8.15 | 7.75 | 7.95 | 7.95 | -3.05% | 2,239,611 |
| Feb 25, 2026 | 7.40 | 8.25 | 7.40 | 8.20 | 8.20 | 11.56% | 2,969,462 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.35 | 0.68% | 373,704 |
| Feb 23, 2026 | 7.50 | 7.55 | 7.20 | 7.30 | 7.30 | -2.01% | 1,191,868 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.45 | 7.45 | 7.45 | -1.32% | 423,200 |
| Feb 19, 2026 | 7.70 | 7.75 | 7.45 | 7.55 | 7.55 | 0.67% | 1,546,592 |
| Feb 18, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 2.74% | 962,800 |
| Feb 17, 2026 | 7.10 | 7.95 | 7.10 | 7.30 | 7.30 | 3.55% | 1,392,829 |
| Feb 16, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | 0.71% | 216,825 |
| Feb 13, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 7.00 | - | 250,800 |
| Feb 12, 2026 | 6.95 | 7.10 | 6.65 | 7.00 | 7.00 | 0.72% | 994,818 |
| Feb 11, 2026 | 7.20 | 7.25 | 6.95 | 6.95 | 6.95 | -3.47% | 637,231 |
| Feb 10, 2026 | 7.25 | 7.35 | 7.15 | 7.20 | 7.20 | -0.69% | 434,312 |
| Feb 9, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 7.25 | -1.36% | 421,289 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.30 | 7.35 | 7.35 | -1.34% | 616,403 |
| Feb 5, 2026 | 7.20 | 7.55 | 7.20 | 7.45 | 7.45 | 2.76% | 1,065,699 |
| Feb 4, 2026 | 7.15 | 7.25 | 7.10 | 7.25 | 7.25 | 2.11% | 738,974 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 7.10 | 1.43% | 410,088 |
| Feb 2, 2026 | 6.95 | 7.15 | 6.90 | 7.00 | 7.00 | 2.19% | 1,081,231 |
| Jan 30, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.85 | 0.74% | 685,711 |
| Jan 29, 2026 | 6.55 | 6.95 | 6.55 | 6.80 | 6.80 | 4.62% | 1,774,370 |
| Jan 28, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.50 | 1.56% | 226,400 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.30 | 6.40 | 6.40 | -0.78% | 197,363 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.45 | 0.78% | 65,704 |
| Jan 23, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.40 | -0.78% | 239,200 |
| Jan 22, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | - | 340,250 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.45 | - | 186,140 |
| Jan 20, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.45 | -0.77% | 632,194 |
| Jan 19, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 2.36% | 488,805 |
| Jan 16, 2026 | 6.35 | 6.50 | 6.35 | 6.35 | 6.35 | 0.79% | 474,110 |
| Jan 15, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 124,862 |
| Jan 14, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 6.25 | 1.63% | 219,801 |
| Jan 13, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 6.15 | - | 201,400 |
| Jan 12, 2026 | 6.35 | 6.65 | 6.15 | 6.15 | 6.15 | -3.15% | 960,567 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 163,790 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 6.25 | -0.79% | 487,010 |
| Jan 7, 2026 | 6.00 | 6.50 | 5.95 | 6.30 | 6.30 | 6.78% | 1,998,948 |
| Jan 6, 2026 | 5.50 | 6.25 | 5.50 | 5.90 | 5.90 | 7.27% | 1,256,644 |
| Jan 5, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 3.77% | 448,900 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 249,259 |
| Dec 29, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 52,202 |
| Dec 26, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 145,500 |
| Dec 25, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 45,600 |
| Dec 24, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 66,610 |
| Dec 23, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | -0.96% | 205,410 |
| Dec 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 11,100 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 60,642 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 75,004 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 89,100 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | - | 181,600 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | 0.97% | 24,001 |
| Dec 12, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 398,800 |
| Dec 11, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 226,300 |
| Dec 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 76,800 |
| Dec 8, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | -1.90% | 446,103 |
| 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 |