Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.370	1.370	1.320	1.330	1.330	1,288,170
2026-07-20	1.380	1.390	1.360	1.360	1.360	562,300
2026-07-17	1.400	1.420	1.370	1.380	1.380	1,659,936
2026-07-16	1.410	1.440	1.380	1.380	1.380	2,591,177
2026-07-15	1.390	1.440	1.380	1.400	1.400	2,518,536
2026-07-14	1.420	1.430	1.380	1.380	1.380	1,519,292
2026-07-13	1.390	1.450	1.360	1.400	1.400	6,906,531
2026-07-10	1.350	1.380	1.350	1.370	1.370	605,101
2026-07-09	1.310	1.360	1.310	1.350	1.350	481,897
2026-07-08	1.370	1.370	1.310	1.310	1.310	1,088,810
2026-07-07	1.350	1.360	1.330	1.360	1.360	487,018
2026-07-06	1.330	1.400	1.320	1.330	1.330	2,789,890
2026-07-03	1.330	1.360	1.300	1.320	1.320	1,198,973
2026-07-02	1.370	1.380	1.300	1.320	1.320	2,133,310
2026-07-01	1.390	1.420	1.360	1.360	1.360	3,416,846
2026-06-30	1.390	1.410	1.360	1.370	1.370	3,265,110
2026-06-29	1.380	1.410	1.350	1.390	1.390	2,559,601
2026-06-26	1.380	1.480	1.370	1.390	1.390	14,225,030
2026-06-25	1.220	1.520	1.220	1.410	1.410	49,141,031
2026-06-24	1.170	1.220	1.170	1.200	1.200	515,300
2026-06-23	1.180	1.200	1.170	1.170	1.170	288,200
2026-06-22	1.180	1.200	1.150	1.180	1.180	551,800
2026-06-19	1.190	1.200	1.180	1.180	1.180	142,527
2026-06-18	1.210	1.210	1.180	1.180	1.180	256,825
2026-06-17	1.200	1.230	1.190	1.210	1.210	1,636,200
2026-06-16	1.190	1.200	1.180	1.180	1.180	463,801
2026-06-15	1.180	1.210	1.160	1.180	1.180	2,154,839
2026-06-12	1.220	1.220	1.160	1.170	1.170	1,847,457
2026-06-11	1.230	1.270	1.200	1.200	1.200	4,749,750
2026-06-10	1.180	1.360	1.180	1.220	1.220	14,914,540
2026-06-09	1.120	1.150	1.110	1.150	1.150	356,910
2026-06-08	1.140	1.140	1.100	1.100	1.100	472,101
2026-06-05	1.140	1.160	1.140	1.140	1.140	206,600
2026-06-04	1.160	1.160	1.130	1.140	1.140	329,201
2026-06-02	1.180	1.180	1.140	1.150	1.150	667,147
2026-05-29	1.220	1.220	1.160	1.160	1.160	2,466,463
2026-05-28	1.260	1.260	1.220	1.220	1.220	636,100
2026-05-27	1.230	1.280	1.210	1.250	1.250	4,537,311
2026-05-26	1.250	1.270	1.200	1.210	1.210	2,737,907
2026-05-25	1.220	1.240	1.180	1.230	1.230	3,586,442
2026-05-22	1.200	1.320	1.200	1.200	1.200	16,828,150
2026-05-21	0.980	1.250	0.970	1.220	1.220	30,094,330
2026-05-20	1.070	1.070	0.970	0.970	0.970	4,467,297
2026-05-19	1.150	1.170	1.070	1.080	1.080	2,625,065
2026-05-18	1.210	1.210	1.140	1.140	1.140	1,114,819
2026-05-15	1.220	1.230	1.170	1.210	1.210	603,084
2026-05-14	1.260	1.260	1.200	1.220	1.220	669,657
2026-05-13	1.270	1.280	1.260	1.270	1.270	224,200
2026-05-12	1.290	1.290	1.260	1.280	1.280	244,702
2026-05-11	1.300	1.310	1.280	1.300	1.300	180,010
2026-05-08	1.320	1.320	1.280	1.300	1.300	461,298
2026-05-07	1.280	1.370	1.280	1.310	1.310	1,185,024
2026-05-06	1.280	1.300	1.260	1.280	1.280	384,000
2026-05-05	1.280	1.310	1.270	1.300	1.300	208,325
2026-04-30	1.280	1.320	1.270	1.280	1.280	289,500
2026-04-29	1.260	1.300	1.250	1.280	1.280	308,610
2026-04-28	1.280	1.300	1.240	1.250	1.250	791,522
2026-04-27	1.320	1.340	1.270	1.280	1.280	1,610,700
2026-04-24	1.300	1.320	1.290	1.320	1.320	83,500
2026-04-23	1.310	1.310	1.280	1.300	1.300	160,001

← NewerPage 2 of 18 · 1,073 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.