Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.500	10.500	10.100	10.200	9.716	3,567,300
2022-11-04	10.800	10.800	10.500	10.500	10.002	2,341,400
2022-11-03	10.300	10.800	10.300	10.700	10.192	6,410,000
2022-11-02	10.300	10.400	10.200	10.300	9.811	1,766,200
2022-11-01	10.200	10.500	10.200	10.400	9.906	2,326,100
2022-10-31	10.200	10.500	10.200	10.200	9.716	1,720,300
2022-10-28	10.600	10.700	10.200	10.200	9.716	3,903,500
2022-10-27	10.400	10.600	10.300	10.400	9.906	2,551,300
2022-10-26	10.100	10.500	10.000	10.300	9.811	5,176,400
2022-10-25	10.700	10.700	10.000	10.000	9.525	13,187,100
2022-10-21	10.900	11.000	10.700	10.700	10.192	3,354,300
2022-10-20	10.800	11.000	10.700	10.800	10.287	4,678,400
2022-10-19	11.200	11.200	10.600	10.800	10.287	5,752,200
2022-10-18	11.000	11.400	10.800	11.100	10.573	9,604,600
2022-10-17	11.200	11.200	10.600	10.900	10.383	8,547,100
2022-10-12	11.100	11.300	10.800	11.100	10.573	8,801,600
2022-10-11	10.600	11.600	10.500	11.100	10.573	20,663,700
2022-10-10	10.600	10.900	10.400	10.600	10.097	4,556,300
2022-10-07	10.800	10.900	10.100	10.600	10.097	7,602,400
2022-10-06	10.400	10.900	10.300	10.800	10.287	6,249,700
2022-10-05	10.300	10.700	10.200	10.200	9.716	8,259,700
2022-10-04	9.900	10.400	9.700	10.300	9.811	10,737,400
2022-10-03	10.000	10.100	9.650	9.650	9.192	6,321,500
2022-09-30	9.850	10.200	9.700	10.000	9.525	7,469,700
2022-09-29	10.300	10.400	9.700	9.900	9.430	8,451,200
2022-09-28	9.700	10.300	9.600	10.200	9.716	11,406,500
2022-09-27	11.400	11.500	9.600	9.850	9.382	30,488,200
2022-09-26	11.300	11.800	11.100	11.100	10.573	12,986,200
2022-09-23	11.300	11.500	11.100	11.100	10.573	8,533,800
2022-09-22	10.400	11.400	10.400	11.300	10.764	17,454,000
2022-09-21	10.400	10.700	10.300	10.400	9.906	5,566,000
2022-09-20	10.300	10.900	10.300	10.500	10.002	13,188,100
2022-09-19	10.400	10.700	10.100	10.100	9.621	9,827,300
2022-09-16	9.800	10.500	9.750	10.400	9.906	19,248,800
2022-09-15	10.500	11.500	9.950	10.000	9.525	49,248,000
2022-09-14	10.200	10.500	10.100	10.400	9.906	11,485,400
2022-09-13	10.000	10.600	9.700	10.300	9.811	24,546,000
2022-09-12	9.800	10.200	9.600	10.000	9.525	24,782,600
2022-09-09	10.000	10.100	9.500	9.750	9.287	25,857,300
2022-09-08	9.250	10.100	9.250	10.000	9.525	49,489,000
2022-09-07	9.300	9.650	9.000	9.200	8.763	30,198,000
2022-09-06	9.500	9.550	9.200	9.300	8.859	20,800,300
2022-09-05	9.450	9.750	9.200	9.400	8.954	32,523,800
2022-09-02	8.650	9.700	8.550	9.400	8.954	110,306,100
2022-09-01	7.950	8.950	7.900	8.700	8.287	65,169,400
2022-08-31	8.050	8.550	7.750	7.950	7.573	84,922,300
2022-08-30	7.450	8.100	7.350	8.100	7.716	32,615,400
2022-08-29	7.250	7.550	7.200	7.400	7.049	17,313,900
2022-08-26	7.450	7.600	7.300	7.400	7.049	18,654,000
2022-08-25	7.450	7.600	7.200	7.450	7.096	19,227,800
2022-08-24	7.150	7.550	7.150	7.500	7.144	16,649,400
2022-08-23	7.150	7.550	6.950	7.200	6.858	24,141,500
2022-08-22	7.250	7.250	7.050	7.200	6.858	6,425,900
2022-08-19	7.800	8.150	7.050	7.200	6.858	42,735,400
2022-08-18	7.700	7.900	7.550	7.800	7.430	12,693,800
2022-08-17	7.100	7.850	7.050	7.750	7.382	18,908,600
2022-08-16	6.600	7.200	6.600	7.150	6.811	11,340,700
2022-08-15	7.050	7.050	6.300	6.550	6.239	16,120,900
2022-08-11	7.100	7.200	6.850	6.900	6.572	4,265,800
2022-08-10	6.900	7.100	6.750	7.100	6.763	5,270,800

← NewerPage 17 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.