Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 5.650 | 5.750 | 5.550 | 5.650 | 5.566 | 697,100 |
| 2024-07-26 | 5.550 | 5.700 | 5.500 | 5.650 | 5.566 | 686,700 |
| 2024-07-25 | 5.750 | 5.800 | 5.550 | 5.550 | 5.468 | 1,640,200 |
| 2024-07-24 | 5.750 | 5.950 | 5.650 | 5.950 | 5.862 | 850,500 |
| 2024-07-23 | 6.000 | 6.000 | 5.750 | 5.750 | 5.665 | 1,202,000 |
| 2024-07-19 | 6.150 | 6.150 | 5.850 | 6.000 | 5.911 | 3,863,600 |
| 2024-07-18 | 6.200 | 6.250 | 6.100 | 6.150 | 6.059 | 1,576,000 |
| 2024-07-17 | 6.300 | 6.500 | 6.250 | 6.250 | 6.157 | 1,628,900 |
| 2024-07-16 | 6.400 | 6.500 | 6.200 | 6.200 | 6.108 | 1,643,600 |
| 2024-07-15 | 6.450 | 6.450 | 6.350 | 6.450 | 6.354 | 522,900 |
| 2024-07-12 | 6.550 | 6.550 | 6.400 | 6.400 | 6.305 | 461,200 |
| 2024-07-11 | 6.600 | 6.600 | 6.450 | 6.450 | 6.354 | 583,900 |
| 2024-07-10 | 6.500 | 6.600 | 6.450 | 6.500 | 6.404 | 1,005,800 |
| 2024-07-09 | 6.550 | 6.550 | 6.400 | 6.400 | 6.305 | 1,054,800 |
| 2024-07-08 | 6.650 | 6.750 | 6.550 | 6.550 | 6.453 | 913,100 |
| 2024-07-05 | 6.650 | 6.700 | 6.550 | 6.650 | 6.551 | 1,221,700 |
| 2024-07-04 | 6.750 | 6.850 | 6.550 | 6.600 | 6.502 | 940,000 |
| 2024-07-03 | 6.500 | 6.750 | 6.450 | 6.700 | 6.601 | 3,170,100 |
| 2024-07-02 | 7.200 | 7.200 | 6.250 | 6.350 | 6.256 | 14,334,400 |
| 2024-07-01 | 7.400 | 7.500 | 7.250 | 7.350 | 7.241 | 3,966,500 |
| 2024-06-28 | 7.650 | 7.900 | 7.350 | 7.400 | 7.290 | 3,698,100 |
| 2024-06-27 | 7.650 | 7.800 | 7.500 | 7.650 | 7.536 | 4,146,700 |
| 2024-06-26 | 7.650 | 7.750 | 7.500 | 7.700 | 7.586 | 1,543,800 |
| 2024-06-25 | 7.600 | 7.700 | 7.450 | 7.550 | 7.438 | 1,912,900 |
| 2024-06-24 | 7.300 | 7.650 | 7.100 | 7.600 | 7.487 | 3,307,000 |
| 2024-06-21 | 7.000 | 7.300 | 6.850 | 7.200 | 7.093 | 3,933,000 |
| 2024-06-20 | 7.300 | 7.300 | 7.000 | 7.000 | 6.896 | 2,367,500 |
| 2024-06-19 | 7.550 | 7.550 | 7.000 | 7.300 | 7.192 | 6,235,700 |
| 2024-06-18 | 7.600 | 7.700 | 7.450 | 7.450 | 7.339 | 1,603,800 |
| 2024-06-17 | 7.350 | 7.600 | 7.250 | 7.500 | 7.389 | 2,656,400 |
| 2024-06-14 | 7.500 | 7.600 | 7.350 | 7.350 | 7.241 | 2,639,700 |
| 2024-06-13 | 7.700 | 7.850 | 7.500 | 7.500 | 7.389 | 2,551,400 |
| 2024-06-12 | 7.900 | 8.000 | 7.750 | 7.750 | 7.635 | 2,196,700 |
| 2024-06-11 | 8.000 | 8.150 | 7.900 | 7.900 | 7.783 | 3,236,500 |
| 2024-06-10 | 8.350 | 8.400 | 8.000 | 8.000 | 7.881 | 5,432,600 |
| 2024-06-07 | 8.350 | 8.750 | 8.250 | 8.300 | 8.177 | 8,047,400 |
| 2024-06-06 | 8.550 | 8.550 | 8.300 | 8.300 | 8.177 | 4,101,800 |
| 2024-06-05 | 8.450 | 8.650 | 8.400 | 8.550 | 8.423 | 6,121,800 |
| 2024-06-04 | 8.500 | 8.600 | 8.250 | 8.400 | 8.275 | 4,831,200 |
| 2024-05-31 | 8.250 | 8.600 | 8.250 | 8.500 | 8.374 | 9,704,700 |
| 2024-05-30 | 7.650 | 8.300 | 7.650 | 8.250 | 8.128 | 11,770,800 |
| 2024-05-29 | 7.800 | 7.850 | 7.650 | 7.650 | 7.536 | 4,245,900 |
| 2024-05-28 | 7.650 | 7.950 | 7.600 | 7.800 | 7.684 | 7,927,000 |
| 2024-05-27 | 7.400 | 7.500 | 7.350 | 7.500 | 7.389 | 2,489,900 |
| 2024-05-24 | 7.400 | 7.450 | 7.200 | 7.400 | 7.290 | 2,130,100 |
| 2024-05-23 | 7.500 | 7.750 | 7.350 | 7.450 | 7.339 | 2,765,300 |
| 2024-05-21 | 7.600 | 7.650 | 7.350 | 7.550 | 7.438 | 3,702,100 |
| 2024-05-20 | 7.700 | 7.850 | 7.600 | 7.650 | 7.536 | 1,919,900 |
| 2024-05-17 | 7.750 | 7.850 | 7.600 | 7.700 | 7.586 | 1,801,500 |
| 2024-05-16 | 7.850 | 7.950 | 7.650 | 7.700 | 7.586 | 3,173,900 |
| 2024-05-15 | 8.000 | 8.050 | 7.700 | 7.800 | 7.684 | 3,121,200 |
| 2024-05-14 | 7.850 | 8.150 | 7.800 | 7.900 | 7.783 | 2,388,600 |
| 2024-05-13 | 7.400 | 8.000 | 7.300 | 7.850 | 7.733 | 10,151,800 |
| 2024-05-10 | 8.150 | 8.300 | 8.050 | 8.200 | 8.078 | 5,452,300 |
| 2024-05-09 | 8.400 | 8.500 | 8.050 | 8.100 | 7.980 | 4,550,200 |
| 2024-05-08 | 8.200 | 8.500 | 8.200 | 8.350 | 8.226 | 5,712,400 |
| 2024-05-07 | 8.550 | 8.750 | 8.150 | 8.200 | 8.078 | 8,982,800 |
| 2024-05-03 | 8.250 | 8.700 | 7.900 | 8.600 | 8.472 | 16,905,200 |
| 2024-05-02 | 9.250 | 9.800 | 7.900 | 8.200 | 8.078 | 34,155,800 |
| 2024-04-30 | 9.150 | 9.350 | 9.150 | 9.200 | 9.063 | 6,406,200 |
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.