Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	7.950	8.150	7.900	7.900	7.649	1,297,100
2023-08-02	8.150	8.250	7.900	7.950	7.698	2,471,300
2023-07-31	8.200	8.200	8.000	8.150	7.891	1,542,100
2023-07-27	7.750	8.200	7.700	8.150	7.891	5,142,100
2023-07-26	7.900	7.900	7.650	7.700	7.456	1,372,200
2023-07-25	7.800	7.950	7.700	7.900	7.649	1,630,000
2023-07-24	7.600	7.900	7.500	7.900	7.649	3,639,200
2023-07-21	7.400	7.600	7.350	7.600	7.359	1,930,000
2023-07-20	7.200	7.700	7.200	7.400	7.165	6,285,200
2023-07-19	6.950	7.200	6.800	7.150	6.923	2,228,200
2023-07-18	6.950	7.150	6.900	6.950	6.729	2,303,100
2023-07-17	6.700	7.050	6.650	7.000	6.778	3,156,200
2023-07-14	6.550	6.800	6.500	6.700	6.487	1,921,700
2023-07-13	6.400	6.600	6.350	6.500	6.294	628,500
2023-07-12	6.750	6.850	6.400	6.400	6.197	2,125,500
2023-07-11	6.500	6.850	6.500	6.700	6.487	1,378,900
2023-07-10	6.450	6.500	6.350	6.500	6.294	638,300
2023-07-07	6.400	6.600	6.350	6.450	6.245	778,800
2023-07-06	6.700	6.700	6.350	6.400	6.197	1,275,000
2023-07-05	6.900	6.900	6.650	6.700	6.487	705,300
2023-07-04	6.650	6.950	6.650	6.850	6.633	1,060,500
2023-07-03	6.700	6.750	6.600	6.700	6.487	895,400
2023-06-30	6.750	6.900	6.650	6.700	6.487	1,420,600
2023-06-29	6.400	6.800	6.300	6.750	6.536	2,224,400
2023-06-28	6.600	6.750	6.300	6.350	6.149	1,779,500
2023-06-27	6.400	6.950	6.350	6.500	6.294	2,595,400
2023-06-26	7.800	7.900	6.450	6.550	6.342	9,362,800
2023-06-23	7.850	7.900	7.550	7.750	7.504	3,279,300
2023-06-22	7.650	8.000	7.500	7.800	7.552	7,769,100
2023-06-21	7.800	7.800	7.450	7.600	7.359	3,401,200
2023-06-20	8.100	8.100	7.700	7.750	7.504	5,490,800
2023-06-19	7.300	7.950	7.250	7.950	7.698	7,057,000
2023-06-16	7.300	7.550	7.250	7.300	7.068	1,927,000
2023-06-15	7.300	7.450	7.200	7.300	7.068	2,178,900
2023-06-14	7.500	7.650	7.250	7.300	7.068	2,121,900
2023-06-13	7.450	7.550	7.400	7.500	7.262	1,137,200
2023-06-12	7.400	7.600	7.350	7.450	7.214	2,204,100
2023-06-09	7.350	7.600	7.300	7.450	7.214	4,967,600
2023-06-08	7.050	7.250	6.900	7.200	6.972	3,547,700
2023-06-07	6.750	7.050	6.700	7.050	6.826	1,741,100
2023-06-06	6.700	6.850	6.600	6.800	6.584	436,400
2023-06-02	6.550	6.600	6.500	6.600	6.391	154,800
2023-06-01	6.550	6.600	6.450	6.500	6.294	639,400
2023-05-31	6.650	6.750	6.450	6.550	6.342	798,300
2023-05-30	6.900	6.900	6.550	6.650	6.439	713,000
2023-05-29	6.800	6.900	6.800	6.800	6.584	242,000
2023-05-26	6.950	6.950	6.750	6.800	6.584	982,900
2023-05-25	6.800	7.100	6.750	6.950	6.729	2,385,500
2023-05-24	6.700	6.850	6.600	6.750	6.536	1,704,000
2023-05-23	6.150	6.850	6.150	6.800	6.584	3,410,100
2023-05-22	6.400	6.400	6.050	6.150	5.955	957,000
2023-05-19	6.400	6.400	6.150	6.250	6.052	760,600
2023-05-18	6.300	6.400	6.250	6.300	6.100	611,500
2023-05-17	6.350	6.400	6.250	6.350	6.149	1,231,300
2023-05-16	5.900	6.400	5.900	6.300	6.100	2,770,200
2023-05-15	6.100	6.100	5.800	5.900	5.713	1,143,900
2023-05-12	6.000	6.200	5.900	6.050	5.858	3,066,000
2023-05-11	6.750	6.900	6.450	6.450	6.245	896,100
2023-05-10	6.850	6.900	6.700	6.800	6.584	855,700
2023-05-09	6.750	6.950	6.750	6.850	6.633	518,000

← NewerPage 14 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.