Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	6.600	6.750	6.550	6.750	6.536	725,300
2023-05-03	6.100	6.600	6.100	6.600	6.391	1,119,200
2023-05-02	6.550	6.550	6.250	6.350	6.149	795,300
2023-04-28	6.600	6.650	6.550	6.550	6.342	314,400
2023-04-27	6.600	6.750	6.550	6.550	6.342	889,000
2023-04-26	6.750	6.750	6.400	6.600	6.391	1,672,900
2023-04-25	6.900	6.900	6.700	6.750	6.536	1,165,000
2023-04-24	6.900	7.050	6.800	6.900	6.681	930,800
2023-04-21	7.100	7.100	6.850	6.850	6.633	1,900,700
2023-04-20	7.400	7.400	6.950	7.050	6.826	5,308,200
2023-04-19	7.450	7.500	7.400	7.450	7.214	1,874,700
2023-04-18	7.500	7.600	7.400	7.550	7.310	2,693,300
2023-04-17	7.650	7.750	7.450	7.500	7.262	1,525,100
2023-04-12	7.750	7.800	7.550	7.700	7.456	1,819,800
2023-04-11	7.550	7.800	7.550	7.750	7.504	3,635,000
2023-04-10	7.400	7.650	7.400	7.550	7.310	803,100
2023-04-07	7.450	7.550	7.400	7.400	7.165	1,268,100
2023-04-05	7.600	7.650	7.400	7.500	7.262	985,800
2023-04-04	7.650	7.700	7.550	7.550	7.310	764,500
2023-04-03	7.700	7.700	7.550	7.650	7.407	1,132,300
2023-03-31	7.700	7.750	7.600	7.650	7.407	1,047,700
2023-03-30	7.850	7.850	7.700	7.700	7.456	1,707,500
2023-03-29	7.950	7.950	7.800	7.850	7.601	1,823,900
2023-03-28	7.800	7.950	7.750	7.900	7.649	4,884,900
2023-03-27	7.850	7.850	7.600	7.750	7.504	1,483,300
2023-03-24	7.800	7.950	7.700	7.800	7.552	3,136,000
2023-03-23	7.750	7.900	7.700	7.750	7.504	979,900
2023-03-22	7.950	8.050	7.700	7.750	7.504	2,022,900
2023-03-21	7.700	7.900	7.700	7.900	7.649	1,620,900
2023-03-20	7.800	7.800	7.600	7.650	7.407	1,809,200
2023-03-17	7.750	8.050	7.700	7.750	7.504	2,846,600
2023-03-16	7.600	7.750	7.400	7.700	7.456	3,414,800
2023-03-15	7.500	7.850	7.500	7.750	7.504	3,239,700
2023-03-14	7.400	7.650	7.350	7.400	7.165	2,698,700
2023-03-13	7.700	7.900	7.350	7.400	7.165	2,020,000
2023-03-10	7.850	7.950	7.800	7.800	7.552	1,178,200
2023-03-09	8.200	8.200	7.950	8.000	7.620	1,493,800
2023-03-08	8.000	8.150	7.850	8.150	7.763	1,498,500
2023-03-07	7.900	8.100	7.850	8.000	7.620	2,304,700
2023-03-03	7.800	7.950	7.750	7.900	7.525	1,468,300
2023-03-02	7.750	7.900	7.700	7.750	7.382	2,285,500
2023-03-01	8.000	8.100	7.700	7.700	7.335	4,402,400
2023-02-28	8.200	8.250	8.000	8.000	7.620	1,707,400
2023-02-27	8.300	8.300	8.150	8.150	7.763	1,354,400
2023-02-24	8.450	8.450	8.300	8.350	7.954	1,721,000
2023-02-23	8.400	8.400	8.200	8.300	7.906	1,426,700
2023-02-22	8.300	8.550	8.300	8.400	8.001	1,225,100
2023-02-21	8.350	8.450	8.250	8.350	7.954	589,900
2023-02-20	8.300	8.350	8.150	8.350	7.954	561,000
2023-02-17	8.400	8.400	8.200	8.250	7.858	1,097,700
2023-02-16	8.150	8.450	8.150	8.400	8.001	1,463,400
2023-02-15	8.450	8.500	8.050	8.150	7.763	3,343,800
2023-02-14	8.650	8.800	8.350	8.450	8.049	3,030,900
2023-02-13	8.500	8.750	8.500	8.650	8.239	3,111,800
2023-02-10	8.600	8.650	8.350	8.400	8.001	3,106,300
2023-02-09	8.800	8.850	8.350	8.650	8.239	5,867,300
2023-02-08	9.250	9.250	8.800	8.800	8.382	10,609,200
2023-02-07	9.550	9.600	9.300	9.300	8.859	6,649,200
2023-02-06	9.250	9.550	9.250	9.450	9.001	7,626,000
2023-02-03	9.250	9.300	9.200	9.200	8.763	1,958,000

← NewerPage 15 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.