Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.250 | 9.300 | 9.050 | 9.100 | 8.965 | 7,480,600 |
| 2024-04-26 | 8.600 | 9.650 | 8.600 | 9.250 | 9.113 | 18,106,100 |
| 2024-04-25 | 8.600 | 8.650 | 8.350 | 8.550 | 8.423 | 4,650,700 |
| 2024-04-24 | 8.700 | 8.900 | 8.550 | 8.600 | 8.472 | 5,123,700 |
| 2024-04-23 | 8.350 | 8.900 | 8.250 | 8.700 | 8.571 | 11,086,100 |
| 2024-04-22 | 8.200 | 8.400 | 8.000 | 8.350 | 8.226 | 3,186,600 |
| 2024-04-19 | 8.150 | 8.300 | 8.050 | 8.100 | 7.980 | 2,610,100 |
| 2024-04-18 | 8.250 | 8.550 | 8.150 | 8.350 | 8.226 | 5,263,900 |
| 2024-04-17 | 8.000 | 8.200 | 7.900 | 8.100 | 7.980 | 2,454,900 |
| 2024-04-11 | 8.450 | 8.500 | 8.050 | 8.050 | 7.930 | 7,534,700 |
| 2024-04-10 | 8.500 | 8.650 | 8.350 | 8.450 | 8.325 | 2,261,000 |
| 2024-04-09 | 8.550 | 8.600 | 8.300 | 8.500 | 8.374 | 2,688,500 |
| 2024-04-05 | 8.850 | 8.850 | 8.550 | 8.650 | 8.522 | 3,455,400 |
| 2024-04-04 | 8.350 | 8.950 | 8.100 | 8.850 | 8.719 | 7,549,800 |
| 2024-04-03 | 8.350 | 8.550 | 8.250 | 8.300 | 8.177 | 2,546,500 |
| 2024-04-02 | 8.100 | 8.450 | 8.000 | 8.350 | 8.226 | 2,620,500 |
| 2024-04-01 | 8.450 | 8.600 | 8.100 | 8.150 | 8.029 | 2,814,900 |
| 2024-03-29 | 8.350 | 8.500 | 8.250 | 8.450 | 8.325 | 1,145,700 |
| 2024-03-28 | 8.550 | 8.750 | 8.300 | 8.400 | 8.275 | 3,741,900 |
| 2024-03-27 | 7.850 | 8.800 | 7.850 | 8.600 | 8.472 | 11,552,900 |
| 2024-03-26 | 7.900 | 8.200 | 7.700 | 7.850 | 7.733 | 4,550,900 |
| 2024-03-25 | 8.300 | 8.550 | 8.050 | 8.050 | 7.930 | 5,978,600 |
| 2024-03-22 | 8.050 | 8.200 | 7.900 | 8.100 | 7.980 | 1,669,400 |
| 2024-03-21 | 8.000 | 8.200 | 7.900 | 8.050 | 7.930 | 4,440,200 |
| 2024-03-20 | 8.000 | 8.100 | 7.700 | 7.850 | 7.733 | 2,589,100 |
| 2024-03-19 | 8.100 | 8.200 | 7.850 | 7.850 | 7.733 | 5,425,300 |
| 2024-03-18 | 7.500 | 8.100 | 7.450 | 8.100 | 7.980 | 8,660,700 |
| 2024-03-15 | 7.150 | 7.250 | 7.000 | 7.200 | 7.093 | 1,529,400 |
| 2024-03-14 | 7.200 | 7.250 | 7.050 | 7.100 | 6.995 | 709,800 |
| 2024-03-13 | 6.950 | 7.250 | 6.750 | 7.200 | 7.093 | 2,157,900 |
| 2024-03-12 | 7.000 | 7.050 | 6.700 | 6.900 | 6.798 | 986,000 |
| 2024-03-11 | 7.000 | 7.200 | 6.950 | 7.000 | 6.778 | 3,505,200 |
| 2024-03-08 | 7.000 | 7.150 | 6.950 | 7.050 | 6.826 | 1,287,300 |
| 2024-03-07 | 6.800 | 7.100 | 6.750 | 6.950 | 6.729 | 1,837,300 |
| 2024-03-06 | 6.450 | 6.800 | 6.450 | 6.700 | 6.487 | 919,900 |
| 2024-03-05 | 6.550 | 6.550 | 6.400 | 6.450 | 6.245 | 469,900 |
| 2024-03-04 | 6.600 | 6.650 | 6.400 | 6.550 | 6.342 | 741,500 |
| 2024-03-01 | 6.600 | 6.750 | 6.600 | 6.600 | 6.391 | 319,400 |
| 2024-02-29 | 7.100 | 7.100 | 6.250 | 6.600 | 6.391 | 1,951,100 |
| 2024-02-28 | 7.050 | 7.400 | 6.950 | 7.100 | 6.875 | 3,503,200 |
| 2024-02-27 | 6.900 | 7.000 | 6.650 | 7.000 | 6.778 | 1,731,300 |
| 2024-02-23 | 6.900 | 7.050 | 6.750 | 6.850 | 6.633 | 3,452,700 |
| 2024-02-22 | 6.400 | 6.700 | 6.400 | 6.650 | 6.439 | 1,691,700 |
| 2024-02-21 | 6.300 | 6.400 | 6.250 | 6.300 | 6.100 | 188,500 |
| 2024-02-20 | 6.350 | 6.350 | 6.250 | 6.350 | 6.149 | 205,800 |
| 2024-02-19 | 6.500 | 6.500 | 6.300 | 6.350 | 6.149 | 277,500 |
| 2024-02-16 | 6.400 | 6.450 | 6.400 | 6.450 | 6.245 | 232,200 |
| 2024-02-15 | 6.450 | 6.450 | 6.300 | 6.400 | 6.197 | 173,200 |
| 2024-02-14 | 6.500 | 6.550 | 6.450 | 6.450 | 6.245 | 153,200 |
| 2024-02-13 | 6.400 | 6.550 | 6.400 | 6.450 | 6.245 | 282,600 |
| 2024-02-12 | 6.550 | 6.550 | 6.400 | 6.400 | 6.197 | 224,100 |
| 2024-02-09 | 6.450 | 6.550 | 6.450 | 6.550 | 6.342 | 117,100 |
| 2024-02-08 | 6.500 | 6.600 | 6.450 | 6.500 | 6.294 | 241,500 |
| 2024-02-07 | 6.650 | 6.650 | 6.450 | 6.550 | 6.342 | 233,600 |
| 2024-02-06 | 6.500 | 6.650 | 6.500 | 6.550 | 6.342 | 201,900 |
| 2024-02-05 | 6.500 | 6.650 | 6.450 | 6.600 | 6.391 | 163,300 |
| 2024-02-02 | 6.600 | 6.650 | 6.550 | 6.550 | 6.342 | 222,700 |
| 2024-02-01 | 6.500 | 6.600 | 6.450 | 6.500 | 6.294 | 333,700 |
| 2024-01-31 | 6.700 | 6.700 | 6.500 | 6.500 | 6.294 | 604,500 |
| 2024-01-30 | 6.500 | 6.750 | 6.500 | 6.650 | 6.439 | 993,300 |
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.