Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 7.100 | 7.200 | 6.750 | 6.950 | 6.620 | 6,165,400 |
| 2022-08-08 | 7.300 | 7.450 | 7.000 | 7.100 | 6.763 | 7,258,100 |
| 2022-08-05 | 7.050 | 7.400 | 6.900 | 7.300 | 6.953 | 13,643,200 |
| 2022-08-04 | 6.850 | 7.150 | 6.750 | 7.050 | 6.715 | 17,310,800 |
| 2022-08-03 | 6.150 | 7.450 | 6.100 | 7.150 | 6.811 | 89,977,300 |
| 2022-08-02 | 6.200 | 6.300 | 6.050 | 6.150 | 5.858 | 7,120,200 |
| 2022-08-01 | 6.300 | 6.400 | 6.150 | 6.250 | 5.953 | 13,910,300 |
| 2022-07-27 | 6.000 | 6.300 | 6.000 | 6.200 | 5.906 | 11,430,100 |
| 2022-07-26 | 6.150 | 6.150 | 6.050 | 6.050 | 5.763 | 2,944,400 |
| 2022-07-25 | 5.900 | 6.200 | 5.850 | 6.150 | 5.858 | 9,675,200 |
| 2022-07-22 | 6.000 | 6.100 | 5.850 | 5.900 | 5.620 | 5,828,700 |
| 2022-07-21 | 5.950 | 6.150 | 5.850 | 6.050 | 5.763 | 8,875,400 |
| 2022-07-20 | 6.050 | 6.100 | 5.850 | 5.900 | 5.620 | 8,601,900 |
| 2022-07-19 | 5.850 | 6.050 | 5.750 | 6.000 | 5.715 | 5,450,500 |
| 2022-07-18 | 5.750 | 5.950 | 5.750 | 5.900 | 5.620 | 7,461,900 |
| 2022-07-15 | 5.650 | 5.750 | 5.550 | 5.700 | 5.429 | 6,640,500 |
| 2022-07-14 | 5.600 | 5.950 | 5.550 | 5.600 | 5.334 | 10,919,300 |
| 2022-07-12 | 5.600 | 5.700 | 5.550 | 5.650 | 5.382 | 3,632,800 |
| 2022-07-11 | 5.800 | 5.800 | 5.550 | 5.650 | 5.382 | 7,258,200 |
| 2022-07-08 | 6.000 | 6.050 | 5.750 | 5.750 | 5.477 | 7,992,000 |
| 2022-07-07 | 5.850 | 6.050 | 5.850 | 6.000 | 5.715 | 9,432,400 |
| 2022-07-06 | 5.800 | 5.900 | 5.750 | 5.850 | 5.572 | 4,437,700 |
| 2022-07-05 | 6.150 | 6.150 | 5.800 | 5.800 | 5.525 | 17,278,600 |
| 2022-07-04 | 6.200 | 6.250 | 6.050 | 6.050 | 5.763 | 8,996,600 |
| 2022-07-01 | 6.250 | 6.300 | 6.050 | 6.150 | 5.858 | 11,958,800 |
| 2022-06-30 | 6.500 | 6.650 | 6.200 | 6.250 | 5.953 | 28,356,700 |
| 2022-06-29 | 6.550 | 6.600 | 6.500 | 6.500 | 6.191 | 7,246,300 |
| 2022-06-28 | 6.650 | 6.650 | 6.500 | 6.600 | 6.287 | 7,860,800 |
| 2022-06-27 | 6.600 | 6.750 | 6.500 | 6.650 | 6.334 | 17,196,900 |
| 2022-06-24 | 6.600 | 6.650 | 6.350 | 6.500 | 6.191 | 13,339,800 |
| 2022-06-23 | 6.700 | 6.800 | 6.350 | 6.500 | 6.191 | 32,559,400 |
| 2022-06-22 | 6.900 | 6.950 | 6.600 | 6.700 | 6.382 | 20,888,700 |
| 2022-06-21 | 6.650 | 7.000 | 6.600 | 7.000 | 6.668 | 19,163,800 |
| 2022-06-20 | 6.700 | 7.000 | 6.450 | 6.600 | 6.287 | 49,367,300 |
| 2022-06-17 | 6.100 | 6.900 | 6.100 | 6.800 | 6.477 | 53,979,600 |
| 2022-06-16 | 6.350 | 6.450 | 6.050 | 6.050 | 5.763 | 19,350,700 |
| 2022-06-15 | 6.000 | 6.450 | 6.000 | 6.400 | 6.096 | 39,620,900 |
| 2022-06-14 | 5.850 | 6.050 | 5.700 | 5.900 | 5.620 | 10,032,800 |
| 2022-06-13 | 6.150 | 6.250 | 5.850 | 5.900 | 5.620 | 15,166,900 |
| 2022-06-10 | 6.350 | 6.500 | 6.250 | 6.250 | 5.953 | 9,258,400 |
| 2022-06-09 | 6.450 | 6.550 | 6.350 | 6.400 | 6.096 | 7,392,900 |
| 2022-06-08 | 6.500 | 6.600 | 6.400 | 6.400 | 6.096 | 12,836,500 |
| 2022-06-07 | 6.350 | 6.650 | 6.300 | 6.550 | 6.239 | 27,867,900 |
| 2022-06-06 | 6.200 | 6.550 | 6.150 | 6.450 | 6.144 | 45,275,700 |
| 2022-06-02 | 6.250 | 6.400 | 6.050 | 6.150 | 5.858 | 45,621,900 |
| 2022-06-01 | 5.900 | 6.350 | 5.900 | 6.350 | 6.049 | 95,797,900 |
| 2022-05-31 | 6.050 | 6.100 | 5.900 | 5.900 | 5.620 | 36,917,500 |
| 2022-05-30 | 6.150 | 6.300 | 6.050 | 6.050 | 5.763 | 86,658,900 |
| 2022-05-27 | 5.850 | 6.200 | 5.800 | 6.050 | 5.763 | 131,430,000 |
| 2022-05-26 | 5.300 | 6.100 | 5.250 | 6.000 | 5.715 | 164,733,400 |
| 2022-05-25 | 5.300 | 5.350 | 5.050 | 5.250 | 5.001 | 31,667,300 |
| 2022-05-24 | 5.700 | 5.750 | 5.000 | 5.200 | 4.953 | 71,975,400 |
| 2022-05-23 | 5.600 | 5.850 | 5.500 | 5.600 | 5.334 | 146,603,200 |
| 2022-05-20 | 8.000 | 8.150 | 5.200 | 5.500 | 5.239 | 674,996,500 |
← NewerPage 18 of 18 · 1,074 trading days
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.