Royal Plus PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.060	1.060	1.030	1.040	1.040	61,892
2026-10-19	1.050	1.060	1.040	1.040	1.040	170,748
2026-10-15	1.070	1.070	1.040	1.040	1.040	180,752
2026-10-14	1.090	1.090	1.050	1.050	1.050	488,452
2026-10-12	1.100	1.110	1.080	1.080	1.080	139,524
2026-10-09	1.090	1.110	1.090	1.110	1.110	33,635
2026-10-08	1.110	1.120	1.090	1.100	1.100	219,100
2026-10-07	1.080	1.110	1.080	1.080	1.080	250,627
2026-10-06	1.120	1.120	1.080	1.080	1.080	175,410
2026-10-05	1.120	1.120	1.100	1.110	1.110	181,111
2026-10-02	1.120	1.130	1.100	1.100	1.100	286,961
2026-10-01	1.130	1.140	1.110	1.110	1.110	127,003
2026-09-30	1.150	1.150	1.090	1.120	1.120	1,186,300
2026-09-29	1.130	1.140	1.120	1.140	1.140	399,600
2026-09-28	1.150	1.160	1.140	1.140	1.140	417,000
2026-09-25	1.150	1.210	1.140	1.150	1.150	3,537,425
2026-09-24	1.150	1.160	1.140	1.150	1.150	176,215
2026-09-23	1.160	1.170	1.150	1.150	1.150	338,141
2026-09-22	1.170	1.180	1.150	1.150	1.150	665,052
2026-09-21	1.180	1.200	1.160	1.170	1.170	497,101
2026-09-18	1.200	1.200	1.160	1.180	1.180	265,201
2026-09-17	1.160	1.190	1.160	1.170	1.170	454,710
2026-09-16	1.190	1.190	1.150	1.160	1.160	424,700
2026-09-15	1.200	1.240	1.170	1.180	1.180	1,850,143
2026-09-14	1.180	1.200	1.170	1.190	1.190	181,300
2026-09-11	1.190	1.220	1.170	1.170	1.170	1,609,001
2026-09-10	1.200	1.220	1.170	1.170	1.170	858,600
2026-09-09	1.190	1.210	1.170	1.170	1.170	322,735
2026-09-08	1.220	1.220	1.170	1.170	1.170	374,604
2026-09-07	1.190	1.210	1.160	1.180	1.180	377,600
2026-09-04	1.170	1.200	1.170	1.190	1.190	117,201
2026-09-03	1.200	1.200	1.150	1.160	1.160	320,910
2026-09-02	1.170	1.190	1.150	1.150	1.150	868,250
2026-09-01	1.220	1.220	1.170	1.170	1.170	219,311
2026-08-31	1.220	1.230	1.190	1.200	1.200	577,921
2026-08-28	1.200	1.210	1.190	1.210	1.210	430,401
2026-08-27	1.180	1.250	1.180	1.200	1.200	1,453,311
2026-08-26	1.170	1.190	1.160	1.170	1.170	209,559
2026-08-25	1.200	1.200	1.150	1.160	1.160	292,950
2026-08-24	1.170	1.190	1.170	1.180	1.180	354,294
2026-08-21	1.160	1.210	1.150	1.180	1.180	1,308,370
2026-08-20	1.180	1.210	1.150	1.150	1.150	408,401
2026-08-19	1.220	1.220	1.170	1.180	1.180	393,103
2026-08-18	1.170	1.210	1.140	1.200	1.200	1,015,941
2026-08-17	1.140	1.170	1.090	1.160	1.160	599,854
2026-08-14	1.200	1.220	1.140	1.150	1.150	3,023,331
2026-08-13	1.300	1.310	1.270	1.290	1.290	675,411
2026-08-11	1.320	1.320	1.270	1.270	1.270	885,617
2026-08-10	1.350	1.360	1.300	1.320	1.320	1,273,310
2026-08-07	1.320	1.360	1.310	1.340	1.340	1,438,792
2026-08-06	1.360	1.380	1.320	1.320	1.320	3,956,400
2026-08-05	1.280	1.370	1.280	1.330	1.330	7,516,420
2026-08-04	1.290	1.330	1.280	1.280	1.280	421,100
2026-08-03	1.300	1.320	1.280	1.280	1.280	343,307
2026-07-31	1.270	1.310	1.260	1.300	1.300	191,601
2026-07-30	1.300	1.300	1.240	1.270	1.270	590,900
2026-07-27	1.310	1.340	1.300	1.300	1.300	372,680
2026-07-24	1.310	1.340	1.300	1.310	1.310	611,313
2026-07-23	1.300	1.360	1.300	1.310	1.310	1,160,900
2026-07-22	1.340	1.350	1.260	1.300	1.300	1,207,312

Page 1 of 2 · 61 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-03-12	0.0600 THB
2024-03-12	0.1200 THB
2023-03-10	0.1300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.