Royal Plus PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	2.040	2.100	2.020	2.060	2.060	46,930
2025-10-21	2.060	2.060	2.000	2.040	2.040	249,124
2025-10-20	2.140	2.140	2.000	2.060	2.060	646,887
2025-10-17	2.140	2.260	2.100	2.140	2.140	234,120
2025-10-16	2.140	2.200	2.140	2.180	2.180	80,645
2025-10-15	2.160	2.240	2.120	2.180	2.180	194,232
2025-10-14	2.620	2.620	2.060	2.120	2.120	923,310
2025-10-10	2.620	2.700	2.600	2.640	2.640	98,511
2025-10-09	2.620	2.680	2.560	2.600	2.600	66,661
2025-10-08	2.620	2.620	2.600	2.620	2.620	30,411
2025-10-07	2.700	2.700	2.620	2.620	2.620	151,920
2025-10-06	2.740	2.760	2.700	2.720	2.720	42,293
2025-10-03	2.740	2.760	2.680	2.720	2.720	206,322
2025-10-02	2.740	2.740	2.680	2.740	2.740	64,921
2025-10-01	2.740	2.760	2.620	2.700	2.700	259,799
2025-09-30	2.860	2.860	2.740	2.760	2.760	244,300
2025-09-29	2.880	2.880	2.760	2.820	2.820	534,425
2025-09-26	2.860	2.880	2.820	2.860	2.860	70,612
2025-09-25	2.880	2.880	2.820	2.880	2.880	124,407
2025-09-24	2.820	2.880	2.820	2.880	2.880	72,778
2025-09-23	2.960	2.980	2.840	2.840	2.840	424,335
2025-09-22	3.060	3.060	2.920	2.960	2.960	448,301
2025-09-19	2.980	3.060	2.980	3.000	3.000	329,616
2025-09-18	3.000	3.080	2.980	2.980	2.980	1,780,494
2025-09-17	2.940	3.080	2.940	3.000	3.000	1,136,601
2025-09-16	2.900	2.900	2.860	2.900	2.900	246,199
2025-09-15	2.940	2.940	2.860	2.880	2.880	253,980
2025-09-12	2.980	3.000	2.900	2.920	2.920	362,600
2025-09-11	2.900	2.940	2.860	2.880	2.880	307,907
2025-09-10	2.880	2.900	2.880	2.880	2.880	7,542
2025-09-09	2.920	2.940	2.860	2.880	2.880	169,940
2025-09-08	2.900	2.900	2.840	2.900	2.900	188,807
2025-09-05	2.900	2.920	2.880	2.920	2.920	64,148
2025-09-04	2.920	2.920	2.880	2.880	2.880	125,500
2025-09-03	2.900	2.940	2.900	2.920	2.920	46,910
2025-09-02	2.940	2.940	2.880	2.880	2.880	190,226
2025-09-01	2.920	2.940	2.920	2.940	2.940	68,704
2025-08-29	2.920	2.940	2.920	2.920	2.920	15,800
2025-08-28	2.920	2.940	2.900	2.920	2.920	222,269
2025-08-27	2.960	2.980	2.920	2.920	2.920	212,901
2025-08-26	2.960	3.000	2.960	2.960	2.960	109,514
2025-08-25	2.960	2.980	2.940	2.960	2.960	77,000
2025-08-22	2.940	3.000	2.940	2.980	2.980	236,700
2025-08-21	2.940	2.960	2.940	2.960	2.960	182,215
2025-08-20	2.940	2.960	2.920	2.960	2.960	139,700
2025-08-19	2.960	2.960	2.920	2.940	2.940	158,523
2025-08-18	2.960	2.980	2.920	2.980	2.980	76,123
2025-08-15	2.980	2.980	2.900	2.920	2.920	527,625
2025-08-14	3.080	3.080	2.960	3.000	3.000	308,506
2025-08-13	3.180	3.180	3.020	3.080	3.080	138,514
2025-08-08	3.120	3.120	3.000	3.100	3.100	32,849
2025-08-07	3.060	3.080	3.000	3.000	3.000	136,729
2025-08-06	3.100	3.100	3.020	3.020	3.020	59,201
2025-08-05	3.020	3.040	3.000	3.040	3.040	76,687
2025-08-04	3.140	3.140	3.000	3.020	3.020	65,101
2025-08-01	3.200	3.200	3.020	3.020	3.020	232,876
2025-07-31	3.160	3.160	3.100	3.120	3.120	38,836
2025-07-30	3.040	3.120	3.000	3.100	3.100	56,249
2025-07-29	3.100	3.100	3.020	3.040	3.040	18,201
2025-07-25	3.000	3.100	3.000	3.060	3.060	16,800

← NewerPage 5 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.