Rhom Bho Property PCL (BKK:TITLE)
Thailand
· Delayed Price · Currency is THB 8.00
0.00 (0.00%)
Apr 29, 2026, 9:57 AM ICT
Rhom Bho Property PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 7.90 | 8.25 | 7.90 | 8.15 | 8.15 | -1.81% | 590,622 |
| Apr 24, 2026 | 8.20 | 8.40 | 8.10 | 8.30 | 7.90 | 1.22% | 808,429 |
| Apr 23, 2026 | 8.25 | 8.25 | 8.10 | 8.20 | 7.80 | -1.20% | 492,900 |
| Apr 22, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | 7.90 | - | 200,602 |
| Apr 21, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 7.90 | 3.11% | 891,849 |
| Apr 20, 2026 | 8.05 | 8.10 | 8.05 | 8.05 | 7.66 | -0.62% | 133,421 |
| Apr 17, 2026 | 8.15 | 8.20 | 8.05 | 8.10 | 7.71 | - | 488,761 |
| Apr 16, 2026 | 8.00 | 8.10 | 8.00 | 8.10 | 7.71 | 1.25% | 157,500 |
| Apr 10, 2026 | 8.00 | 8.05 | 7.95 | 8.00 | 7.61 | - | 137,349 |
| Apr 9, 2026 | 7.95 | 8.00 | 7.95 | 8.00 | 7.61 | 1.27% | 120,140 |
| Apr 8, 2026 | 8.10 | 8.15 | 7.80 | 7.90 | 7.52 | -1.25% | 956,100 |
| Apr 7, 2026 | 8.05 | 8.10 | 7.95 | 8.00 | 7.61 | -1.23% | 395,700 |
| Apr 3, 2026 | 8.20 | 8.25 | 8.05 | 8.10 | 7.71 | -0.61% | 271,100 |
| Apr 2, 2026 | 8.25 | 8.25 | 8.05 | 8.15 | 7.76 | -0.61% | 97,600 |
| Apr 1, 2026 | 7.80 | 8.25 | 7.80 | 8.20 | 7.80 | 6.49% | 778,200 |
| Mar 31, 2026 | 7.70 | 7.90 | 7.60 | 7.70 | 7.33 | -0.65% | 219,200 |
| Mar 30, 2026 | 7.80 | 7.80 | 7.60 | 7.75 | 7.38 | -0.64% | 307,300 |
| Mar 27, 2026 | 7.95 | 7.95 | 7.75 | 7.80 | 7.42 | -0.64% | 442,100 |
| Mar 26, 2026 | 8.00 | 8.05 | 7.85 | 7.85 | 7.47 | -1.88% | 241,719 |
| Mar 25, 2026 | 7.80 | 8.05 | 7.80 | 8.00 | 7.61 | 2.56% | 309,700 |
| Mar 24, 2026 | 7.75 | 7.85 | 7.70 | 7.80 | 7.42 | 1.30% | 102,300 |
| Mar 23, 2026 | 7.70 | 7.75 | 7.65 | 7.70 | 7.33 | -1.28% | 289,300 |
| Mar 20, 2026 | 7.55 | 7.80 | 7.55 | 7.80 | 7.42 | - | 420,800 |
| Mar 19, 2026 | 8.25 | 8.30 | 7.25 | 7.80 | 7.42 | -6.02% | 2,029,700 |
| Mar 18, 2026 | 8.30 | 8.55 | 8.20 | 8.30 | 7.90 | - | 949,080 |
| Mar 17, 2026 | 8.30 | 8.35 | 8.25 | 8.30 | 7.90 | - | 107,512 |
| Mar 16, 2026 | 8.15 | 8.35 | 8.10 | 8.30 | 7.90 | 1.22% | 342,525 |
| Mar 13, 2026 | 8.25 | 8.25 | 8.15 | 8.20 | 7.80 | -0.61% | 278,341 |
| Mar 12, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 7.85 | 0.61% | 308,633 |
| Mar 11, 2026 | 8.30 | 8.30 | 8.15 | 8.20 | 7.80 | -1.20% | 266,199 |
| Mar 10, 2026 | 8.40 | 8.40 | 8.15 | 8.30 | 7.90 | -0.60% | 571,317 |
| Mar 9, 2026 | 7.80 | 8.50 | 7.75 | 8.35 | 7.95 | 5.70% | 1,500,002 |
| Mar 6, 2026 | 7.95 | 8.05 | 7.85 | 7.90 | 7.52 | - | 566,605 |
| Mar 5, 2026 | 7.95 | 8.25 | 7.85 | 7.90 | 7.52 | - | 1,333,526 |
| Mar 4, 2026 | 8.00 | 8.10 | 7.70 | 7.90 | 7.52 | -3.07% | 3,027,101 |
| Mar 2, 2026 | 7.95 | 8.80 | 7.85 | 8.15 | 7.76 | 1.24% | 1,838,377 |
| Feb 27, 2026 | 7.95 | 8.05 | 7.90 | 8.05 | 7.66 | 1.26% | 667,616 |
| Feb 26, 2026 | 8.15 | 8.15 | 7.75 | 7.95 | 7.57 | -3.05% | 2,239,611 |
| Feb 25, 2026 | 7.40 | 8.25 | 7.40 | 8.20 | 7.80 | 11.56% | 2,969,462 |
| Feb 24, 2026 | 7.40 | 7.40 | 7.30 | 7.35 | 7.00 | 0.68% | 373,704 |
| Feb 23, 2026 | 7.50 | 7.55 | 7.20 | 7.30 | 6.95 | -2.01% | 1,191,868 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.45 | 7.45 | 7.09 | -1.32% | 423,200 |
| Feb 19, 2026 | 7.70 | 7.75 | 7.45 | 7.55 | 7.19 | 0.67% | 1,546,592 |
| Feb 18, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.14 | 2.74% | 962,800 |
| Feb 17, 2026 | 7.10 | 7.95 | 7.10 | 7.30 | 6.95 | 3.55% | 1,392,829 |
| Feb 16, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 6.71 | 0.71% | 216,825 |
| Feb 13, 2026 | 7.00 | 7.10 | 6.95 | 7.00 | 6.66 | - | 250,800 |
| Feb 12, 2026 | 6.95 | 7.10 | 6.65 | 7.00 | 6.66 | 0.72% | 994,818 |
| Feb 11, 2026 | 7.20 | 7.25 | 6.95 | 6.95 | 6.62 | -3.47% | 637,231 |
| Feb 10, 2026 | 7.25 | 7.35 | 7.15 | 7.20 | 6.85 | -0.69% | 434,312 |
| Feb 9, 2026 | 7.35 | 7.40 | 7.25 | 7.25 | 6.90 | -1.36% | 421,289 |
| Feb 6, 2026 | 7.50 | 7.55 | 7.30 | 7.35 | 7.00 | -1.34% | 616,403 |
| Feb 5, 2026 | 7.20 | 7.55 | 7.20 | 7.45 | 7.09 | 2.76% | 1,065,699 |
| Feb 4, 2026 | 7.15 | 7.25 | 7.10 | 7.25 | 6.90 | 2.11% | 738,974 |
| Feb 3, 2026 | 7.10 | 7.20 | 7.05 | 7.10 | 6.76 | 1.43% | 410,088 |
| Feb 2, 2026 | 6.95 | 7.15 | 6.90 | 7.00 | 6.66 | 2.19% | 1,081,231 |
| Jan 30, 2026 | 6.85 | 6.90 | 6.80 | 6.85 | 6.52 | 0.74% | 685,711 |
| Jan 29, 2026 | 6.55 | 6.95 | 6.55 | 6.80 | 6.47 | 4.62% | 1,774,370 |
| Jan 28, 2026 | 6.45 | 6.55 | 6.45 | 6.50 | 6.19 | 1.56% | 226,400 |
| Jan 27, 2026 | 6.40 | 6.45 | 6.30 | 6.40 | 6.09 | -0.78% | 197,363 |
| Jan 26, 2026 | 6.40 | 6.45 | 6.35 | 6.45 | 6.14 | 0.78% | 65,704 |
| Jan 23, 2026 | 6.45 | 6.50 | 6.35 | 6.40 | 6.09 | -0.78% | 239,200 |
| Jan 22, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.14 | - | 340,250 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.40 | 6.45 | 6.14 | - | 186,140 |
| Jan 20, 2026 | 6.45 | 6.55 | 6.40 | 6.45 | 6.14 | -0.77% | 632,194 |
| Jan 19, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.19 | 2.36% | 488,805 |
| Jan 16, 2026 | 6.35 | 6.50 | 6.35 | 6.35 | 6.04 | 0.79% | 474,110 |
| Jan 15, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.00 | 0.80% | 124,862 |
| Jan 14, 2026 | 6.20 | 6.25 | 6.15 | 6.25 | 5.95 | 1.63% | 219,801 |
| Jan 13, 2026 | 6.15 | 6.25 | 6.15 | 6.15 | 5.85 | - | 201,400 |
| Jan 12, 2026 | 6.35 | 6.65 | 6.15 | 6.15 | 5.85 | -3.15% | 960,567 |
| Jan 9, 2026 | 6.25 | 6.35 | 6.20 | 6.35 | 6.04 | 1.60% | 163,790 |
| Jan 8, 2026 | 6.40 | 6.40 | 6.15 | 6.25 | 5.95 | -0.79% | 487,010 |
| Jan 7, 2026 | 6.00 | 6.50 | 5.95 | 6.30 | 6.00 | 6.78% | 1,998,948 |
| Jan 6, 2026 | 5.50 | 6.25 | 5.50 | 5.90 | 5.62 | 7.27% | 1,256,644 |
| Jan 5, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.23 | 3.77% | 448,900 |
| Dec 30, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.04 | 0.95% | 249,259 |
| Dec 29, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.00 | 0.96% | 52,202 |
| Dec 26, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 4.95 | - | 145,500 |
| Dec 25, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 4.95 | 1.96% | 45,600 |
| Dec 24, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 4.85 | -0.97% | 66,610 |
| Dec 23, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 4.90 | -0.96% | 205,410 |
| Dec 22, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 4.95 | 1.96% | 11,100 |
| Dec 19, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 4.85 | -1.92% | 60,642 |
| Dec 18, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 4.95 | - | 75,004 |
| Dec 17, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 4.95 | - | 89,100 |
| Dec 16, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 4.95 | - | 181,600 |
| Dec 15, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 4.95 | 0.97% | 24,001 |
| Dec 12, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 4.90 | - | 398,800 |
| Dec 11, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 4.90 | -0.96% | 226,300 |
| Dec 9, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 4.95 | 0.97% | 76,800 |
| Dec 8, 2025 | 5.15 | 5.20 | 5.05 | 5.15 | 4.90 | -1.90% | 446,103 |
| Dec 4, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | 5.00 | -2.78% | 624,700 |
| Dec 3, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.14 | 0.93% | 280,502 |
| Dec 2, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.09 | 0.94% | 441,046 |
| Dec 1, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.04 | 0.95% | 507,700 |
| Nov 28, 2025 | 5.15 | 5.25 | 5.10 | 5.25 | 5.00 | 0.96% | 112,700 |
| Nov 27, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 4.95 | - | 219,100 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 4.95 | -0.95% | 100,814 |
| Nov 25, 2025 | 5.30 | 5.30 | 5.15 | 5.25 | 5.00 | - | 208,600 |