Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.150	1.180	1.140	1.170	1.170	728,069
2026-01-21	1.160	1.160	1.130	1.140	1.140	914,100
2026-01-20	1.130	1.280	1.130	1.170	1.170	3,589,405
2026-01-19	1.110	1.120	1.080	1.110	1.110	320,512
2026-01-16	1.120	1.120	1.100	1.100	1.100	583,601
2026-01-15	1.090	1.130	1.080	1.120	1.120	219,396
2026-01-14	1.120	1.150	1.090	1.090	1.090	449,360
2026-01-13	1.170	1.180	1.120	1.120	1.120	205,806
2026-01-12	1.150	1.180	1.140	1.140	1.140	152,629
2026-01-09	1.180	1.180	1.150	1.150	1.150	383,100
2026-01-08	1.190	1.210	1.170	1.170	1.170	228,221
2026-01-07	1.190	1.240	1.180	1.190	1.190	606,902
2026-01-06	1.170	1.190	1.170	1.180	1.180	99,566
2026-01-05	1.170	1.180	1.160	1.170	1.170	224,811
2025-12-30	1.170	1.180	1.130	1.150	1.150	893,213
2025-12-29	1.180	1.210	1.170	1.180	1.180	197,351
2025-12-26	1.180	1.200	1.180	1.180	1.180	249,637
2025-12-25	1.190	1.200	1.170	1.170	1.170	249,048
2025-12-24	1.180	1.190	1.170	1.170	1.170	335,310
2025-12-23	1.180	1.210	1.180	1.180	1.180	552,224
2025-12-22	1.200	1.220	1.170	1.180	1.180	257,648
2025-12-19	1.190	1.220	1.190	1.190	1.190	187,000
2025-12-18	1.220	1.240	1.180	1.190	1.190	476,216
2025-12-17	1.200	1.260	1.180	1.220	1.220	1,097,792
2025-12-16	1.200	1.200	1.160	1.180	1.180	293,705
2025-12-15	1.200	1.230	1.190	1.200	1.200	241,355
2025-12-12	1.230	1.280	1.190	1.190	1.190	1,101,311
2025-12-11	1.250	1.340	1.210	1.260	1.260	2,115,210
2025-12-09	1.150	1.240	1.140	1.220	1.220	542,275
2025-12-08	1.150	1.190	1.140	1.150	1.150	212,638
2025-12-04	1.170	1.190	1.150	1.160	1.160	165,617
2025-12-03	1.200	1.200	1.170	1.180	1.180	148,600
2025-12-02	1.200	1.240	1.190	1.200	1.200	287,028
2025-12-01	1.200	1.210	1.180	1.190	1.190	270,838
2025-11-28	1.200	1.210	1.190	1.200	1.200	151,223
2025-11-27	1.220	1.220	1.170	1.200	1.200	122,214
2025-11-26	1.200	1.250	1.190	1.190	1.190	391,905
2025-11-25	1.190	1.240	1.160	1.200	1.200	272,630
2025-11-24	1.190	1.200	1.140	1.180	1.180	207,208
2025-11-21	1.230	1.230	1.180	1.190	1.190	452,503
2025-11-20	1.300	1.330	1.220	1.240	1.240	252,162
2025-11-19	1.350	1.360	1.240	1.280	1.280	488,913
2025-11-18	1.330	1.350	1.250	1.300	1.300	274,571
2025-11-17	1.410	1.430	1.310	1.350	1.350	412,099
2025-11-14	1.280	1.550	1.280	1.410	1.410	1,419,290
2025-11-13	1.870	1.870	1.770	1.800	1.800	331,443
2025-11-12	1.920	1.990	1.800	1.890	1.890	281,578
2025-11-11	2.000	2.000	1.980	1.990	1.990	40,319
2025-11-10	2.000	2.000	1.980	1.990	1.990	29,547
2025-11-07	2.000	2.000	1.950	1.960	1.960	44,065
2025-11-06	2.000	2.040	1.990	2.000	2.000	15,510
2025-11-05	1.950	2.040	1.950	1.990	1.990	99,634
2025-11-04	2.000	2.000	1.970	1.990	1.990	16,220
2025-11-03	1.990	2.020	1.940	1.990	1.990	40,920
2025-10-31	2.020	2.020	1.980	2.000	2.000	75,512
2025-10-30	2.020	2.040	1.970	1.970	1.970	202,537
2025-10-29	1.960	2.060	1.960	2.020	2.020	106,903
2025-10-28	1.890	2.180	1.890	1.950	1.950	467,658
2025-10-27	2.060	2.060	1.880	1.880	1.880	334,603
2025-10-24	2.100	2.100	2.060	2.080	2.080	22,000

← NewerPage 4 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.