Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	6.400	6.500	6.300	6.500	6.294	227,700
2024-01-26	6.400	6.450	6.300	6.300	6.100	386,000
2024-01-25	6.500	6.500	6.350	6.400	6.197	156,700
2024-01-24	6.300	6.500	6.300	6.500	6.294	309,200
2024-01-23	6.350	6.500	6.300	6.350	6.149	688,300
2024-01-22	6.400	6.450	6.300	6.350	6.149	305,700
2024-01-19	6.500	6.550	6.300	6.350	6.149	910,100
2024-01-18	6.500	6.600	6.350	6.450	6.245	654,900
2024-01-17	6.600	6.650	6.500	6.500	6.294	697,500
2024-01-16	7.000	7.000	6.600	6.600	6.391	2,396,800
2024-01-15	6.900	7.150	6.900	6.950	6.729	1,204,000
2024-01-12	6.800	6.900	6.800	6.900	6.681	701,700
2024-01-11	7.050	7.100	6.850	6.850	6.633	1,130,900
2024-01-10	6.850	7.100	6.850	7.000	6.778	1,511,600
2024-01-09	6.550	7.100	6.500	6.850	6.633	3,966,100
2024-01-08	6.300	6.400	6.300	6.350	6.149	341,700
2024-01-05	6.300	6.550	6.300	6.350	6.149	932,100
2024-01-04	6.300	6.350	6.250	6.350	6.149	212,200
2024-01-03	6.500	6.500	6.250	6.300	6.100	425,600
2024-01-02	6.150	6.450	6.150	6.450	6.245	731,200
2023-12-28	6.100	6.200	6.100	6.200	6.003	218,800
2023-12-27	6.150	6.200	6.050	6.100	5.906	505,500
2023-12-26	6.100	6.250	6.050	6.150	5.955	347,300
2023-12-25	6.200	6.200	6.100	6.100	5.906	424,900
2023-12-22	6.300	6.350	6.200	6.200	6.003	120,400
2023-12-21	6.250	6.350	6.250	6.350	6.149	166,900
2023-12-20	6.200	6.450	6.200	6.350	6.149	647,000
2023-12-19	6.150	6.200	6.150	6.200	6.003	70,700
2023-12-18	6.150	6.200	6.100	6.150	5.955	222,500
2023-12-15	6.200	6.300	6.150	6.150	5.955	226,100
2023-12-14	6.150	6.200	6.150	6.200	6.003	304,700
2023-12-13	6.200	6.200	6.050	6.150	5.955	419,200
2023-12-12	6.450	6.450	6.200	6.250	6.052	462,900
2023-12-08	6.650	6.650	6.350	6.500	6.294	294,900
2023-12-07	6.500	6.600	6.450	6.600	6.391	298,300
2023-12-06	6.650	6.700	6.550	6.600	6.391	665,600
2023-12-04	6.400	6.600	6.400	6.550	6.342	897,800
2023-12-01	6.150	6.350	6.150	6.350	6.149	85,600
2023-11-30	6.350	6.350	6.150	6.150	5.955	347,900
2023-11-29	6.400	6.400	6.300	6.300	6.100	238,200
2023-11-28	6.300	6.500	6.300	6.400	6.197	286,100
2023-11-27	6.200	6.350	6.050	6.250	6.052	465,600
2023-11-24	6.500	6.500	6.250	6.250	6.052	417,000
2023-11-23	6.350	6.500	6.350	6.450	6.245	211,300
2023-11-22	6.200	6.600	6.200	6.400	6.197	926,800
2023-11-21	6.150	6.250	6.150	6.250	6.052	390,700
2023-11-20	6.300	6.300	6.000	6.150	5.955	384,400
2023-11-17	5.950	6.350	5.950	6.200	6.003	1,100,400
2023-11-16	6.000	6.050	5.900	5.950	5.761	182,600
2023-11-15	5.900	6.100	5.850	6.000	5.810	1,377,000
2023-11-14	5.850	5.950	5.700	5.900	5.713	596,300
2023-11-13	6.000	6.100	5.850	5.850	5.664	650,700
2023-11-10	6.300	6.300	6.050	6.100	5.906	459,900
2023-11-09	6.400	6.400	6.250	6.400	6.197	267,000
2023-11-08	6.400	6.500	6.400	6.500	6.294	99,400
2023-11-07	6.500	6.550	6.450	6.450	6.245	196,400
2023-11-06	6.500	6.650	6.400	6.500	6.294	346,700
2023-11-03	6.550	6.600	6.400	6.500	6.294	437,100
2023-11-02	6.250	6.650	6.200	6.500	6.294	589,000
2023-11-01	6.150	6.300	6.150	6.200	6.003	237,300

← NewerPage 12 of 18 · 1,074 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.