Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.200	6.200	6.100	6.200	6.003	250,400
2023-10-30	6.250	6.300	6.100	6.150	5.955	253,600
2023-10-27	6.150	6.200	5.900	6.200	6.003	1,167,500
2023-10-26	6.500	6.500	6.150	6.150	5.955	926,100
2023-10-25	6.500	6.800	6.500	6.500	6.294	505,000
2023-10-24	6.400	6.500	6.350	6.450	6.245	284,100
2023-10-20	6.450	6.500	6.450	6.500	6.294	473,300
2023-10-19	6.500	6.550	6.450	6.450	6.245	227,500
2023-10-18	6.700	6.700	6.500	6.500	6.294	630,400
2023-10-17	6.600	6.700	6.550	6.700	6.487	569,100
2023-10-16	6.650	6.700	6.450	6.500	6.294	1,285,500
2023-10-12	6.800	6.950	6.700	6.700	6.487	1,755,100
2023-10-11	6.550	6.900	6.550	6.800	6.584	1,104,400
2023-10-10	6.750	6.800	6.500	6.550	6.342	956,100
2023-10-09	6.750	6.800	6.600	6.650	6.439	878,900
2023-10-06	6.850	7.100	6.800	6.850	6.633	909,600
2023-10-05	6.900	7.000	6.800	6.850	6.633	293,500
2023-10-04	6.700	7.000	6.650	6.850	6.633	914,100
2023-10-03	6.800	6.900	6.700	6.800	6.584	1,518,900
2023-10-02	7.200	7.200	6.900	6.900	6.681	1,182,300
2023-09-29	7.050	7.150	6.950	7.100	6.875	830,500
2023-09-28	7.200	7.250	7.000	7.000	6.778	1,440,200
2023-09-27	6.950	7.200	6.950	7.150	6.923	1,687,500
2023-09-26	7.450	7.450	6.900	6.950	6.729	5,505,300
2023-09-25	7.650	7.750	7.450	7.450	7.214	3,275,500
2023-09-22	8.050	8.150	7.650	7.650	7.407	5,951,700
2023-09-21	7.950	8.100	7.950	8.000	7.746	3,696,200
2023-09-20	7.650	7.900	7.550	7.900	7.649	3,425,400
2023-09-19	7.800	7.800	7.600	7.650	7.407	3,517,300
2023-09-18	8.050	8.200	7.750	7.850	7.601	11,334,400
2023-09-15	7.500	7.900	7.450	7.900	7.649	7,394,000
2023-09-14	7.650	7.650	7.400	7.450	7.214	2,239,500
2023-09-13	7.550	7.650	7.350	7.650	7.407	2,340,400
2023-09-12	7.400	7.500	7.400	7.450	7.214	628,500
2023-09-11	7.550	7.550	7.300	7.350	7.117	1,339,500
2023-09-08	7.700	7.750	7.550	7.550	7.310	808,200
2023-09-07	7.400	7.700	7.350	7.650	7.407	1,996,600
2023-09-06	7.650	7.650	7.300	7.400	7.165	1,369,000
2023-09-05	7.400	7.650	7.400	7.500	7.262	1,861,000
2023-09-04	7.700	7.800	7.300	7.400	7.165	3,409,200
2023-09-01	8.250	8.250	7.650	7.700	7.456	5,964,300
2023-08-31	8.400	8.400	8.200	8.250	7.988	2,433,100
2023-08-30	8.250	8.450	8.150	8.400	8.133	3,930,800
2023-08-29	8.000	8.300	8.000	8.150	7.891	3,323,500
2023-08-28	8.400	8.400	8.000	8.000	7.746	5,259,100
2023-08-25	8.600	8.800	8.300	8.350	8.085	4,362,200
2023-08-24	8.650	8.700	8.500	8.500	8.230	2,320,400
2023-08-23	8.050	8.650	8.050	8.650	8.376	10,367,200
2023-08-22	8.150	8.250	8.000	8.050	7.795	3,689,000
2023-08-21	7.550	8.200	7.550	8.050	7.795	9,857,700
2023-08-18	7.700	7.800	7.450	7.600	7.359	2,900,300
2023-08-17	7.350	7.750	7.250	7.600	7.359	2,152,900
2023-08-16	7.600	7.700	7.250	7.400	7.165	2,090,800
2023-08-15	7.750	7.950	7.650	7.650	7.407	1,643,400
2023-08-11	7.700	7.950	7.500	7.900	7.649	1,647,100
2023-08-10	7.500	7.650	7.400	7.650	7.407	517,100
2023-08-09	7.600	7.600	7.250	7.500	7.262	1,319,800
2023-08-08	7.850	7.900	7.450	7.600	7.359	1,024,000
2023-08-07	7.800	7.850	7.550	7.800	7.552	1,534,500
2023-08-04	7.900	8.050	7.800	7.850	7.601	1,205,600

← NewerPage 13 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.