Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.200	9.350	9.200	9.200	8.763	3,892,300
2023-02-01	9.450	9.500	9.100	9.150	8.716	6,937,400
2023-01-31	9.250	9.500	9.250	9.450	9.001	4,688,500
2023-01-30	9.600	9.600	9.200	9.250	8.811	5,172,400
2023-01-27	9.650	9.750	9.350	9.500	9.049	9,913,400
2023-01-26	9.750	9.800	9.450	9.550	9.097	10,558,700
2023-01-25	9.200	9.800	9.100	9.650	9.192	24,129,100
2023-01-24	8.850	9.350	8.850	9.150	8.716	16,701,200
2023-01-23	8.800	8.900	8.750	8.800	8.382	2,025,200
2023-01-20	9.000	9.100	8.750	8.750	8.335	4,269,400
2023-01-19	9.100	9.100	8.850	8.950	8.525	4,136,800
2023-01-18	8.900	9.200	8.900	9.100	8.668	8,363,300
2023-01-17	8.750	9.000	8.750	8.850	8.430	2,483,300
2023-01-16	8.700	8.850	8.700	8.750	8.335	1,855,100
2023-01-13	8.950	9.050	8.650	8.800	8.382	3,762,400
2023-01-12	9.100	9.100	8.950	8.950	8.525	2,069,300
2023-01-11	8.850	9.050	8.800	9.050	8.620	3,515,200
2023-01-10	9.200	9.200	8.850	8.850	8.430	4,079,300
2023-01-09	9.200	9.300	9.100	9.100	8.668	4,033,800
2023-01-06	9.100	9.200	8.950	9.100	8.668	3,325,000
2023-01-05	9.200	9.250	8.750	9.100	8.668	10,652,400
2023-01-04	9.100	9.500	9.050	9.150	8.716	14,236,300
2023-01-03	8.500	9.050	8.450	8.900	8.478	11,291,400
2022-12-30	8.500	8.550	8.350	8.400	8.001	2,989,200
2022-12-29	8.300	8.550	8.250	8.450	8.049	6,716,500
2022-12-28	8.350	8.350	8.100	8.150	7.763	3,793,200
2022-12-27	8.000	8.350	8.000	8.300	7.906	6,059,100
2022-12-26	7.850	8.150	7.850	8.000	7.620	2,225,300
2022-12-23	7.850	7.850	7.800	7.800	7.430	674,900
2022-12-22	7.850	7.900	7.700	7.850	7.477	2,762,500
2022-12-21	8.050	8.100	7.800	7.800	7.430	4,306,900
2022-12-20	8.250	8.350	7.850	8.050	7.668	8,980,100
2022-12-19	7.850	8.250	7.800	8.200	7.811	6,879,100
2022-12-16	7.850	7.900	7.800	7.800	7.430	1,628,500
2022-12-15	7.750	8.000	7.700	7.850	7.477	3,552,200
2022-12-14	7.900	7.950	7.550	7.750	7.382	10,425,100
2022-12-13	7.650	8.050	7.600	7.950	7.573	10,794,700
2022-12-09	7.600	7.800	7.450	7.700	7.335	6,914,700
2022-12-08	7.700	7.700	7.400	7.500	7.144	7,197,300
2022-12-07	7.900	8.050	7.600	7.700	7.335	7,841,500
2022-12-06	8.300	8.300	7.800	7.800	7.430	7,936,900
2022-12-02	8.500	8.550	8.250	8.300	7.906	2,478,000
2022-12-01	8.850	9.000	8.350	8.500	8.097	8,365,800
2022-11-30	8.950	9.100	8.750	8.750	8.335	5,684,900
2022-11-29	8.950	9.250	8.900	8.950	8.525	7,809,500
2022-11-28	8.950	9.150	8.900	8.900	8.478	2,846,500
2022-11-25	9.100	9.200	8.850	8.950	8.525	4,559,000
2022-11-24	9.400	9.450	9.050	9.100	8.668	3,552,300
2022-11-23	9.650	9.700	9.350	9.400	8.954	2,877,500
2022-11-22	9.200	9.900	9.200	9.600	9.144	12,135,800
2022-11-21	8.700	9.400	8.700	9.200	8.763	7,924,600
2022-11-18	9.300	9.450	8.700	8.750	8.335	8,558,700
2022-11-17	9.400	9.550	9.250	9.250	8.811	3,298,800
2022-11-16	9.500	9.650	9.350	9.450	9.001	2,428,400
2022-11-15	9.550	9.750	9.400	9.550	9.097	4,849,600
2022-11-14	9.500	9.750	9.400	9.550	9.097	5,199,500
2022-11-11	9.800	9.950	8.850	9.800	9.335	22,907,400
2022-11-10	10.100	10.100	9.850	9.850	9.382	3,635,600
2022-11-09	10.300	10.300	10.100	10.100	9.621	1,473,700
2022-11-08	10.200	10.300	10.100	10.200	9.716	1,098,600

← NewerPage 16 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.