Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.310	1.310	1.280	1.300	1.300	160,001
2026-04-22	1.320	1.330	1.300	1.300	1.300	317,804
2026-04-21	1.350	1.350	1.310	1.310	1.310	768,000
2026-04-20	1.320	1.360	1.320	1.330	1.330	227,700
2026-04-17	1.320	1.350	1.320	1.320	1.320	355,590
2026-04-16	1.330	1.360	1.320	1.320	1.320	93,701
2026-04-10	1.330	1.340	1.320	1.330	1.330	174,621
2026-04-09	1.360	1.360	1.340	1.340	1.340	95,001
2026-04-08	1.400	1.400	1.350	1.360	1.360	343,301
2026-04-07	1.330	1.370	1.320	1.360	1.360	261,500
2026-04-03	1.390	1.390	1.340	1.340	1.340	91,202
2026-04-02	1.440	1.440	1.360	1.360	1.360	310,200
2026-04-01	1.310	1.450	1.300	1.390	1.390	1,452,342
2026-03-31	1.310	1.310	1.290	1.290	1.290	104,551
2026-03-30	1.290	1.310	1.280	1.290	1.290	70,502
2026-03-27	1.290	1.310	1.290	1.300	1.300	104,800
2026-03-26	1.300	1.310	1.290	1.290	1.290	536,900
2026-03-25	1.330	1.350	1.310	1.320	1.320	444,700
2026-03-24	1.320	1.330	1.300	1.300	1.300	375,700
2026-03-23	1.410	1.410	1.290	1.300	1.300	826,910
2026-03-20	1.350	1.380	1.350	1.380	1.380	573,100
2026-03-19	1.430	1.430	1.340	1.340	1.340	656,592
2026-03-18	1.470	1.490	1.410	1.410	1.410	933,922
2026-03-17	1.430	1.480	1.400	1.460	1.460	2,335,333
2026-03-16	1.330	1.500	1.310	1.430	1.430	3,367,610
2026-03-13	1.310	1.350	1.300	1.330	1.330	187,218
2026-03-12	1.300	1.360	1.280	1.340	1.340	1,203,460
2026-03-11	1.320	1.380	1.310	1.310	1.310	1,968,533
2026-03-10	1.310	1.320	1.270	1.320	1.320	1,157,909
2026-03-09	1.200	1.290	1.200	1.280	1.280	965,374
2026-03-06	1.240	1.280	1.230	1.280	1.280	750,020
2026-03-05	1.280	1.290	1.220	1.240	1.240	1,291,006
2026-03-04	1.290	1.290	1.180	1.240	1.240	3,948,225
2026-03-02	1.360	1.410	1.350	1.350	1.350	4,065,802
2026-02-27	1.430	1.510	1.400	1.450	1.450	4,826,859
2026-02-26	1.510	1.510	1.420	1.420	1.420	4,128,555
2026-02-25	1.530	1.540	1.490	1.500	1.500	2,292,763
2026-02-24	1.510	1.550	1.490	1.520	1.520	4,786,417
2026-02-23	1.520	1.560	1.460	1.480	1.480	12,062,400
2026-02-20	1.700	1.770	1.610	1.610	1.610	28,463,119
2026-02-19	1.610	1.690	1.580	1.680	1.680	16,073,910
2026-02-18	1.620	1.640	1.570	1.610	1.610	7,995,202
2026-02-17	1.560	1.590	1.530	1.580	1.580	9,286,880
2026-02-16	1.620	1.630	1.540	1.550	1.550	6,163,758
2026-02-13	1.570	1.620	1.570	1.590	1.590	9,751,703
2026-02-12	1.660	1.680	1.500	1.570	1.570	16,001,150
2026-02-11	1.690	1.740	1.670	1.670	1.670	15,423,010
2026-02-10	1.730	1.780	1.670	1.700	1.700	17,763,439
2026-02-09	1.730	1.730	1.670	1.700	1.700	5,576,592
2026-02-06	1.750	1.790	1.700	1.700	1.700	12,538,320
2026-02-05	1.650	1.760	1.640	1.760	1.760	29,894,840
2026-02-04	1.600	1.630	1.570	1.610	1.610	10,116,820
2026-02-03	1.680	1.740	1.600	1.610	1.610	25,259,311
2026-02-02	1.510	1.700	1.510	1.640	1.640	33,302,859
2026-01-30	1.530	1.540	1.480	1.480	1.480	7,050,649
2026-01-29	1.520	1.550	1.450	1.540	1.540	11,544,720
2026-01-28	1.650	1.720	1.500	1.530	1.530	22,162,330
2026-01-27	1.570	1.720	1.550	1.600	1.600	36,838,754
2026-01-26	1.220	1.570	1.220	1.500	1.500	34,600,434
2026-01-23	1.180	1.310	1.180	1.210	1.210	8,450,039

← NewerPage 3 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.