Rojukiss International Public Co. Ltd.(TH:KISS)
฿3.62+0.08 (+2.26%)
TH:KISS
Rojukiss International Public Co. Ltd. historical prices
฿3.62
At close:+0.08 (+2.26%)
Rojukiss International Public Co. Ltd. (KISS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.54 | 3.68 | 3.54 | 3.62 | 3.62 | +2.26% | 674,601 | 1.35 |
| Nov 10, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | -0.56% | 319,582 | 0.58 |
| Nov 09, 2026 | 3.54 | 3.56 | 3.54 | 3.56 | 3.56 | 0.00% | 114,111 | 0.21 |
| Nov 06, 2026 | 3.60 | 3.62 | 3.52 | 3.56 | 3.56 | -1.66% | 351,007 | 0.65 |
| Nov 05, 2026 | 3.66 | 3.70 | 3.60 | 3.62 | 3.62 | 0.00% | 104,601 | 0.19 |
| Nov 04, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | -0.55% | 362,911 | 0.66 |
| Nov 03, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | 0.00% | 126,415 | 0.23 |
| Nov 02, 2026 | 3.72 | 3.72 | 3.62 | 3.64 | 3.64 | -2.15% | 341,462 | 0.62 |
| Oct 30, 2026 | 3.62 | 3.78 | 3.62 | 3.72 | 3.72 | +1.64% | 849,647 | 1.56 |
| Oct 29, 2026 | 3.68 | 3.80 | 3.62 | 3.66 | 3.66 | -0.54% | 1,971,429 | 3.75 |
| Oct 28, 2026 | 3.68 | 3.68 | 3.64 | 3.68 | 3.68 | +0.55% | 307,520 | 0.58 |
| Oct 27, 2026 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | -0.54% | 276,336 | 0.50 |
| Oct 26, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 0.00% | 445,516 | 0.81 |
| Oct 23, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | +0.55% | 436,403 | 0.79 |
| Oct 21, 2026 | 3.54 | 3.76 | 3.54 | 3.66 | 3.66 | +3.98% | 1,689,447 | 3.16 |
| Oct 20, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | -1.12% | 508,433 | 0.92 |
| Oct 19, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -1.11% | 726,123 | 1.29 |
| Oct 16, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | +0.56% | 826,865 | 1.41 |
| Oct 14, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | +0.56% | 1,171,765 | 1.99 |
| Oct 13, 2026 | 3.56 | 3.56 | 3.28 | 3.56 | 3.56 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.28 | 3.56 | 3.28 | 3.56 | 3.56 | +9.20% | 2,721,183 | 4.34 |
| Oct 09, 2026 | 3.26 | 3.30 | 3.24 | 3.26 | 3.26 | 0.00% | 245,926 | 0.39 |
| Oct 08, 2026 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | 0.00% | 194,709 | 0.31 |
| Oct 07, 2026 | 3.26 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | 275,000 | 0.42 |
| Oct 06, 2026 | 3.26 | 3.28 | 3.22 | 3.28 | 3.28 | +0.61% | 224,203 | 0.34 |
| Oct 05, 2026 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | 0.00% | 579,968 | 0.89 |
| Oct 02, 2026 | 3.24 | 3.28 | 3.24 | 3.26 | 3.26 | +1.24% | 114,001 | 0.17 |
| Oct 01, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | 0.00% | 270,801 | 0.41 |
| Sep 30, 2026 | 3.24 | 3.26 | 3.22 | 3.22 | 3.22 | -0.62% | 356,430 | 0.54 |
| Sep 29, 2026 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | 0.00% | 240,622 | 0.37 |
| Sep 28, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | 300,822 | 0.45 |
| Sep 25, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | +0.61% | 888,441 | 1.32 |
| Sep 24, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -0.61% | 270,761 | 0.40 |
| Sep 23, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 184,815 | 0.27 |
| Sep 22, 2026 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | +0.61% | 70,611 | 0.10 |
| Sep 21, 2026 | 3.30 | 3.30 | 3.22 | 3.28 | 3.28 | -0.61% | 425,100 | 0.64 |
| Sep 18, 2026 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | 0.00% | 142,521 | 0.21 |
| Sep 17, 2026 | 3.26 | 3.32 | 3.24 | 3.30 | 3.30 | +1.23% | 228,400 | 0.34 |
| Sep 16, 2026 | 3.24 | 3.30 | 3.22 | 3.26 | 3.26 | -0.61% | 331,017 | 0.49 |
| Sep 15, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | -0.61% | 127,700 | 0.19 |
| Sep 14, 2026 | 3.30 | 3.30 | 3.26 | 3.30 | 3.30 | +0.61% | 126,026 | 0.18 |
| Sep 11, 2026 | 3.32 | 3.32 | 3.26 | 3.28 | 3.28 | 0.00% | 275,227 | 0.40 |
| Sep 10, 2026 | 3.22 | 3.32 | 3.20 | 3.28 | 3.28 | +2.50% | 259,239 | 0.36 |
| Sep 09, 2026 | 3.20 | 3.24 | 3.18 | 3.20 | 3.20 | 0.00% | 86,700 | 0.12 |
| Sep 08, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 0.00% | 132,901 | 0.18 |
| Sep 07, 2026 | 3.14 | 3.20 | 3.14 | 3.20 | 3.20 | +1.91% | 111,300 | 0.15 |
| Sep 04, 2026 | 3.16 | 3.18 | 3.12 | 3.14 | 3.14 | -1.26% | 219,442 | 0.30 |
| Sep 03, 2026 | 3.20 | 3.22 | 3.14 | 3.18 | 3.18 | -0.63% | 288,116 | 0.39 |
