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 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.28 | 4.36 | 4.36 | - | 256,202 |
| Sep 22, 2025 | 4.12 | 4.40 | 4.12 | 4.36 | 4.36 | 5.83% | 1,566,190 |
| Sep 19, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 375,500 |
| Sep 18, 2025 | 4.08 | 4.14 | 4.06 | 4.10 | 4.10 | -0.49% | 443,700 |
| Sep 17, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.49% | 102,675 |
| Sep 16, 2025 | 4.00 | 4.16 | 3.98 | 4.10 | 4.10 | 2.50% | 255,910 |
| Sep 15, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 112,100 |
| Sep 12, 2025 | 3.98 | 4.02 | 3.96 | 4.00 | 4.00 | - | 518,301 |
| Sep 11, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | - | 97,701 |
| Sep 10, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 132,300 |
| Sep 9, 2025 | 3.94 | 3.98 | 3.94 | 3.96 | 3.96 | -1.00% | 69,100 |
| Sep 8, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | - | 24,504 |
| Sep 5, 2025 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.52% | 20,400 |
| Sep 4, 2025 | 4.00 | 4.00 | 3.90 | 3.94 | 3.94 | -2.96% | 383,633 |
| Sep 3, 2025 | 4.04 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | 50,400 |
| Sep 2, 2025 | 4.08 | 4.08 | 4.02 | 4.08 | 4.08 | -0.97% | 37,800 |
| Sep 1, 2025 | 4.00 | 4.12 | 4.00 | 4.12 | 4.12 | 0.49% | 87,800 |
| Aug 29, 2025 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 2.50% | 7,100 |
| Aug 28, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | 0.50% | 21,400 |
| Aug 27, 2025 | 4.12 | 4.12 | 3.94 | 3.98 | 3.98 | -2.93% | 1,247,600 |
| Aug 26, 2025 | 4.08 | 4.12 | 4.08 | 4.10 | 4.10 | 0.49% | 52,300 |
| Aug 25, 2025 | 4.16 | 4.16 | 4.08 | 4.08 | 4.08 | -1.45% | 97,423 |
| Aug 22, 2025 | 4.06 | 4.16 | 4.00 | 4.14 | 4.14 | 2.48% | 6,398,700 |
| Aug 21, 2025 | 4.02 | 4.06 | 3.96 | 4.04 | 4.04 | 1.00% | 204,600 |
| Aug 20, 2025 | 4.02 | 4.02 | 3.98 | 4.00 | 4.00 | -0.50% | 24,401 |
| Aug 19, 2025 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.01% | 44,100 |
| Aug 18, 2025 | 3.96 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 69,400 |
| Aug 15, 2025 | 3.98 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 64,400 |
| Aug 14, 2025 | 4.04 | 4.12 | 3.96 | 3.98 | 3.98 | -1.49% | 284,000 |
| Aug 13, 2025 | 3.96 | 4.04 | 3.94 | 4.04 | 4.04 | 2.02% | 149,600 |
| Aug 8, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 29,350 |
| Aug 7, 2025 | 3.94 | 4.00 | 3.90 | 3.96 | 3.96 | 1.54% | 310,918 |
| Aug 6, 2025 | 3.76 | 4.00 | 3.76 | 3.90 | 3.90 | 3.72% | 139,204 |
| Aug 5, 2025 | 3.74 | 3.76 | 3.74 | 3.76 | 3.76 | 0.53% | 73,400 |
| Aug 4, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.54% | 61,419 |
| Aug 1, 2025 | 3.72 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 15,700 |
| Jul 31, 2025 | 3.72 | 3.74 | 3.70 | 3.74 | 3.74 | - | 17,300 |
| Jul 30, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.63% | 31,100 |
| Jul 29, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.54% | 2,500 |
| Jul 25, 2025 | 3.70 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 34,900 |
| Jul 24, 2025 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -0.54% | 1,400 |
| Jul 23, 2025 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | 0.54% | 41,400 |
| Jul 22, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | - | 25,500 |
| Jul 21, 2025 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | 14,600 |
| Jul 18, 2025 | 3.68 | 3.68 | 3.66 | 3.66 | 3.66 | - | 96,300 |
| Jul 17, 2025 | 3.66 | 3.70 | 3.64 | 3.66 | 3.66 | - | 64,800 |
| Jul 16, 2025 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | - | 62,600 |
| Jul 15, 2025 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | 0.55% | 111,700 |
| Jul 14, 2025 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | 1.11% | 310,300 |
| Jul 11, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -2.17% | 392,600 |