Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Thailand - Delayed Quote THB

Rojukiss International Public Company Limited (KISS.BK)

Compare
4.0000
0.0000
(0.00%)
At close: March 14 at 4:38:16 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20254.00004.00003.92004.00004.0000375,400
Mar 13, 20254.02004.04004.00004.00004.0000445,000
Mar 12, 20254.02004.06004.00004.00004.0000775,800
Mar 11, 20253.92004.04003.90004.04004.0400743,100
Mar 10, 20254.02004.02003.94003.94003.9400966,900
Mar 7, 20254.06004.10003.94004.00004.00002,087,600
Mar 6, 20254.06004.14004.00004.04004.04002,015,400
Mar 5, 20254.00004.08004.00004.02004.02001,046,100
Mar 4, 20254.00004.02003.96003.98003.9800922,400
Mar 3, 20254.02004.10003.96004.00004.0000725,100
Feb 28, 20254.04004.04003.88004.02004.0200694,300
Feb 27, 20254.12004.16004.02004.04004.0400739,100
Feb 26, 20254.04004.26004.04004.10004.10002,967,800
Feb 25, 20254.12004.12004.02004.02004.0200625,500
Feb 24, 20254.12004.18004.06004.18004.1800457,000
Feb 21, 20254.00004.16004.00004.14004.1400888,800
Feb 20, 20254.00004.06003.96004.00004.0000456,800
Feb 19, 20253.90004.08003.84004.04004.04001,048,600
Feb 18, 20253.70003.90003.68003.90003.90001,194,400
Feb 17, 20253.72003.74003.64003.72003.7200206,300
Feb 14, 20253.78003.78003.66003.74003.7400284,200
Feb 13, 20253.72003.84003.70003.74003.7400561,500
Feb 11, 20253.66003.78003.62003.76003.7600496,100
Feb 10, 20253.60003.72003.50003.68003.6800342,800
Feb 7, 20253.46003.56003.44003.54003.5400431,700
Feb 6, 20253.66003.66003.46003.50003.5000947,200
Feb 5, 20253.72003.80003.64003.68003.6800498,200
Feb 4, 20253.84003.84003.66003.72003.7200823,400
Feb 3, 20253.82003.86003.72003.82003.8200978,900
Jan 31, 20254.00004.00003.92003.96003.9600437,200
Jan 30, 20254.00004.00003.94004.00004.0000477,600
Jan 29, 20254.00004.04004.00004.00004.0000225,200
Jan 28, 20254.00004.02003.98004.00004.0000187,500
Jan 27, 20254.04004.04004.00004.00004.0000259,800
Jan 24, 20254.06004.08004.00004.02004.02001,076,700
Jan 23, 20254.04004.10004.04004.04004.0400686,600
Jan 22, 20253.94004.08003.94004.04004.0400629,300
Jan 21, 20253.88003.94003.86003.94003.9400233,700
Jan 20, 20253.82003.90003.82003.88003.8800202,200
Jan 17, 20253.92003.92003.80003.82003.8200911,800
Jan 16, 20254.00004.00003.92003.94003.9400135,300
Jan 15, 20253.98004.00003.92003.94003.9400379,100
Jan 14, 20254.10004.10003.98003.98003.98001,058,600
Jan 13, 20254.18004.18004.02004.06004.0600972,800
Jan 10, 20254.26004.28004.06004.20004.20001,079,800
Jan 9, 20254.42004.42004.22004.24004.24002,151,800
Jan 8, 20254.20004.56004.20004.40004.40005,696,400
Jan 7, 20254.08004.18004.08004.16004.1600569,300
Jan 6, 20254.06004.12004.02004.06004.0600720,700
Jan 3, 20254.02004.04004.00004.04004.0400207,000
Jan 2, 20254.02004.04003.98004.02004.0200259,700
Dec 30, 20243.98004.02003.98004.02004.0200110,800
Dec 27, 20244.00004.02003.96004.00004.0000270,400
Dec 26, 20244.02004.04003.94003.96003.9600669,700
Dec 25, 20244.06004.10004.02004.02004.0200437,800
Dec 24, 20243.94004.04003.92004.04004.0400558,200
Dec 23, 20243.88003.96003.82003.96003.9600558,600
Dec 20, 20244.02004.02003.82003.86003.8600533,900
Dec 19, 20244.04004.12003.96003.96003.9600980,400
Dec 18, 20244.04004.14004.00004.08004.0800687,200
Dec 17, 20244.30004.30003.98004.04004.04002,807,700
Dec 16, 2024 0.1500 Dividend
Dec 16, 20244.32004.36004.24004.28004.2800794,900
Dec 13, 20244.44004.56004.44004.48004.33001,928,300
Dec 12, 20244.52004.52004.44004.44004.29132,224,900
Dec 11, 20244.66004.68004.50004.50004.34932,773,900
Dec 9, 20244.68004.70004.64004.66004.5040898,800
Dec 6, 20244.70004.72004.64004.66004.50401,481,300
Dec 4, 20244.64004.70004.64004.68004.5233983,700
Dec 3, 20244.72004.76004.52004.58004.42672,604,500
Dec 2, 20244.76004.82004.72004.74004.58131,661,600
Nov 29, 20244.74004.80004.74004.74004.58131,063,300
Nov 28, 20244.64004.78004.64004.72004.5620634,000
Nov 27, 20244.66004.66004.44004.64004.48461,278,700
Nov 26, 20244.72004.76004.64004.66004.5040314,500
Nov 25, 20244.70004.76004.70004.72004.5620204,200
Nov 22, 20244.70004.72004.64004.70004.5426529,800
Nov 21, 20244.74004.78004.68004.72004.5620276,600
Nov 20, 20244.80004.80004.64004.74004.5813814,300
Nov 19, 20244.82004.82004.78004.80004.6393574,500
Nov 18, 20244.80004.84004.76004.78004.6200260,100
Nov 15, 20244.82004.86004.74004.78004.62001,291,800
Nov 14, 20244.70004.88004.70004.80004.6393945,700
Nov 13, 20244.90004.96004.64004.70004.54263,704,300
Nov 12, 20244.40004.42004.30004.34004.1947802,000
Nov 11, 20244.38004.40004.32004.40004.2527270,100
Nov 8, 20244.24004.36004.24004.36004.2140169,200
Nov 7, 20244.42004.44004.22004.22004.07871,199,000
Nov 6, 20244.52004.52004.42004.42004.2720315,800
Nov 5, 20244.48004.52004.48004.52004.3687243,400
Nov 4, 20244.56004.56004.46004.50004.3493595,500
Nov 1, 20244.52004.76004.50004.56004.40731,196,400
Oct 31, 20244.48004.54004.48004.52004.3687246,800
Oct 30, 20244.50004.54004.48004.50004.3493195,200
Oct 29, 20244.52004.54004.48004.52004.3687223,200
Oct 28, 20244.58004.58004.48004.52004.3687379,900
Oct 25, 20244.62004.62004.50004.54004.3880713,800
Oct 24, 20244.56004.64004.56004.62004.4653438,000
Oct 22, 20244.68004.72004.58004.58004.42671,274,300
Oct 21, 20244.74004.78004.70004.74004.5813360,000
Oct 18, 20244.86004.86004.74004.78004.6200150,200
Oct 17, 20244.76004.84004.74004.80004.6393173,600
Oct 16, 20244.66004.84004.66004.72004.5620824,600
Oct 15, 20244.82004.84004.66004.66004.50401,661,300
Oct 11, 20244.98004.98004.80004.80004.6393775,800
Oct 10, 20244.94005.05004.94004.94004.77464,131,000
Oct 9, 20245.00005.00004.92004.94004.7746648,800
Oct 8, 20244.92005.05004.92004.98004.8133592,400
Oct 7, 20245.00005.00005.00005.00004.8326-
Oct 4, 20244.86005.00004.74005.00004.83261,246,200
Oct 3, 20244.86004.98004.86004.86004.69731,639,200
Oct 2, 20244.78004.88004.78004.86004.6973612,200
Oct 1, 20244.80004.84004.76004.78004.62001,073,800
Sep 30, 20244.86004.86004.70004.78004.62001,188,400
Sep 27, 20244.84004.90004.80004.86004.6973315,700
Sep 26, 20244.96004.96004.78004.82004.65861,171,700
Sep 25, 20245.00005.00004.86004.92004.7553809,400
Sep 24, 20245.00005.00004.96005.00004.8326933,200
Sep 23, 20245.00005.00004.96005.00004.8326650,500
Sep 20, 20245.00005.05004.98005.00004.8326646,500
Sep 19, 20245.00005.05004.98005.00004.83262,436,600
Sep 18, 20245.10005.10004.98004.98004.81331,495,100
Sep 17, 20245.15005.15005.00005.10004.92921,356,900
Sep 16, 20245.30005.30005.15005.15004.9776839,700
Sep 13, 20244.98005.20004.98005.20005.02591,760,300
Sep 12, 20245.05005.05004.98004.98004.8133129,600
Sep 11, 20245.10005.10004.96005.05004.8809722,300
Sep 10, 20245.05005.10005.00005.10004.9292940,300
Sep 9, 20244.92004.92004.92004.92004.7553-
Sep 6, 20244.94004.96004.90004.92004.7553590,600
Sep 5, 20244.90005.00004.84004.92004.7553740,500
Sep 4, 20244.92004.98004.82004.84004.67791,246,700
Sep 3, 20245.00005.05004.92004.92004.7553959,500
Sep 2, 20244.70005.00004.70005.00004.83261,917,800
Aug 30, 20244.52004.68004.52004.66004.5040785,300
Aug 29, 20244.56004.58004.52004.52004.3687475,300
Aug 28, 2024 0.1000 Dividend
Aug 28, 20244.50004.52004.42004.52004.3687527,200
Aug 27, 20244.58004.58004.54004.54004.2913456,200
Aug 26, 20244.60004.60004.52004.56004.3102325,900
Aug 23, 20244.52004.56004.50004.56004.3102188,800
Aug 22, 20244.52004.52004.48004.52004.2724261,400
Aug 21, 20244.56004.56004.50004.52004.2724435,400
Aug 20, 20244.50004.58004.44004.48004.23461,030,800
Aug 19, 20244.38004.38004.38004.38004.1401-
Aug 16, 20244.28004.40004.28004.38004.14011,924,800
Aug 15, 20244.08004.28004.08004.22003.98891,652,300
Aug 14, 20244.20004.34004.06004.06003.83762,393,500
Aug 13, 20243.68004.02003.68004.00003.78091,127,000
Aug 9, 20243.64003.68003.62003.62003.4217228,700
Aug 8, 20243.68003.68003.60003.66003.4595132,700
Aug 7, 20243.64003.74003.62003.66003.4595382,000
Aug 6, 20243.72003.76003.62003.62003.4217453,300
Aug 5, 20243.80003.82003.72003.72003.51631,399,300
Aug 2, 20243.98003.98003.88003.90003.6864301,400
Aug 1, 20243.80003.98003.80003.90003.68641,263,300
Jul 31, 20243.70003.74003.68003.72003.5163154,500
Jul 30, 20243.70003.70003.70003.70003.4973-
Jul 26, 20243.56003.74003.52003.70003.4973574,300
Jul 25, 20243.56003.62003.56003.58003.3839338,100
Jul 24, 20243.50003.60003.42003.60003.4028469,100
Jul 23, 20243.62003.62003.44003.54003.3461981,100
Jul 19, 20243.78003.80003.60003.60003.40281,645,100
Jul 18, 20243.96003.98003.78003.78003.57301,794,700
Jul 17, 20244.14004.20003.98003.98003.76201,688,300
Jul 16, 20244.20004.22004.10004.14003.9132712,600
Jul 15, 20244.36004.36004.36004.36004.1212-
Jul 12, 20244.36004.36004.36004.36004.1212-
Jul 11, 20244.36004.40004.32004.36004.1212253,800
Jul 10, 20244.36004.38004.34004.36004.1212203,100
Jul 9, 20244.40004.40004.30004.36004.1212503,000
Jul 8, 20244.34004.40004.34004.40004.1590928,600
Jul 5, 20244.28004.34004.22004.34004.1023466,800
Jul 4, 20244.28004.38004.28004.28004.0456316,300
Jul 3, 20244.26004.36004.20004.28004.0456536,300
Jul 2, 20244.40004.40004.28004.28004.0456664,700
Jul 1, 20244.46004.48004.40004.40004.1590497,700
Jun 28, 20244.52004.52004.46004.50004.2535410,600
Jun 27, 20244.56004.58004.52004.54004.2913257,400
Jun 26, 20244.58004.58004.58004.58004.3291-
Jun 25, 20244.50004.62004.48004.58004.3291664,800
Jun 24, 20244.44004.44004.44004.44004.1968-
Jun 21, 20244.34004.46004.28004.44004.1968606,900
Jun 20, 20244.28004.36004.26004.32004.0834290,000
Jun 19, 20244.46004.46004.22004.28004.04561,159,900
Jun 18, 20244.30004.30004.30004.30004.0645-
Jun 17, 20244.38004.38004.28004.30004.0645747,000
Jun 14, 20244.60004.62004.36004.38004.14011,185,500
Jun 13, 20244.80004.80004.58004.60004.34811,738,200
Jun 12, 20244.86004.94004.82004.84004.5749502,600
Jun 11, 20244.74004.92004.74004.86004.59381,098,600
Jun 10, 20244.82004.82004.70004.74004.48041,134,700
Jun 7, 20244.88004.90004.78004.84004.57491,056,000
Jun 6, 20245.10005.10004.84004.88004.61271,974,000
Jun 5, 20245.05005.10005.05005.10004.8207163,200
Jun 4, 20245.10005.15005.00005.10004.82071,119,600
May 31, 20245.15005.20005.05005.10004.8207279,300
May 30, 20245.20005.25005.05005.15004.8679876,300
May 29, 20245.40005.40005.15005.15004.8679866,900
May 28, 20245.30005.50005.30005.35005.05701,184,300
May 27, 20245.45005.45005.45005.45005.1515-
May 24, 20245.40005.45005.35005.45005.1515504,900
May 23, 20245.70005.70005.40005.40005.10421,218,200
May 21, 20245.65005.80005.60005.60005.29331,148,700
May 20, 20246.05006.05005.65005.65005.34052,061,400
May 17, 20246.00006.20005.85006.05005.71862,245,200
May 16, 20246.55006.55006.55006.55006.1912-
May 15, 20246.10006.55006.00006.55006.19122,704,400
May 14, 20245.85006.20005.85006.10005.76591,984,300
May 13, 20246.50006.60005.80005.85005.52967,483,800
May 10, 20246.50006.70006.45006.65006.28581,908,700
May 9, 20246.50006.85006.50006.75006.38033,350,200
May 8, 20246.30006.60006.30006.50006.14402,193,900
May 7, 20246.50006.50006.50006.50006.1440-
May 3, 20246.60006.70006.40006.50006.14401,422,900
May 2, 20246.05006.60006.05006.50006.14404,450,200
Apr 30, 2024 0.0900 Dividend
Apr 30, 20246.00006.15006.00006.10005.7659567,000
Apr 29, 20246.10006.25006.05006.05005.63361,427,200
Apr 26, 20246.00006.20005.95006.05005.6336616,900
Apr 25, 20246.15006.20005.90006.05005.63361,884,400
Apr 24, 20246.20006.30006.15006.15005.72671,605,600
Apr 23, 20246.35006.40006.15006.20005.77323,096,400
Apr 22, 20245.90006.30005.90006.25005.81982,313,300
Apr 19, 20245.80006.05005.70005.85005.44731,994,300
Apr 18, 20245.65006.00005.55006.00005.58701,942,200
Apr 17, 20245.75005.75005.55005.60005.2145811,500
Apr 11, 20245.75005.80005.65005.75005.35421,645,800
Apr 10, 20245.60005.85005.60005.80005.40081,411,000
Apr 9, 20245.50005.75005.50005.60005.21451,070,000
Apr 5, 20245.65005.70005.50005.50005.1214888,500
Apr 4, 20245.75005.80005.50005.65005.26111,333,300
Apr 3, 20245.65005.80005.55005.70005.3077526,600
Apr 2, 20245.65005.70005.55005.65005.2611697,800
Apr 1, 20245.85005.85005.65005.65005.2611755,200
Mar 29, 20245.90005.95005.75005.80005.4008657,100
Mar 28, 20245.95006.05005.85005.90005.4939750,700
Mar 27, 20245.85006.15005.85005.90005.49391,773,600
Mar 26, 20245.75005.85005.65005.85005.4473509,800
Mar 25, 20245.75005.80005.55005.75005.35421,119,300
Mar 22, 20245.90005.90005.90005.90005.4939-
Mar 21, 20245.90006.05005.85005.90005.49391,791,400
Mar 20, 20246.05006.05005.80005.80005.4008718,000
Mar 19, 20246.00006.05005.85006.00005.58701,215,600
Mar 18, 20245.85006.35005.80006.00005.58703,409,500
Mar 15, 20245.60005.60005.60005.60005.2145-
Mar 14, 20245.50005.60005.50005.60005.2145587,200

Related Tickers

KAMART.BK Karmarts Public Company Limited
8.35
+2.45%
 
UNLYF Unilever PLC
59.31
0.00%
 
NWL Newell Brands Inc.
6.55
+0.61%
 
UL Unilever PLC
58.71
+0.14%
 
KVUE Kenvue Inc.
22.81
-1.60%
 
EL The Estée Lauder Companies Inc.
66.52
+2.56%
 
HIMS Hims & Hers Health, Inc.
33.14
+5.07%