Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.060 | 3.060 | 3.000 | 3.020 | 3.020 | 79,700 |
| 2025-07-23 | 3.140 | 3.160 | 3.060 | 3.060 | 3.060 | 131,660 |
| 2025-07-22 | 3.120 | 3.180 | 3.040 | 3.120 | 3.120 | 86,920 |
| 2025-07-21 | 3.180 | 3.240 | 3.140 | 3.160 | 3.160 | 450,806 |
| 2025-07-18 | 3.000 | 3.180 | 2.980 | 3.160 | 3.160 | 920,914 |
| 2025-07-17 | 3.000 | 3.120 | 3.000 | 3.000 | 3.000 | 432,822 |
| 2025-07-16 | 3.000 | 3.120 | 2.960 | 2.960 | 2.960 | 1,411,548 |
| 2025-07-15 | 2.980 | 2.980 | 2.940 | 2.980 | 2.980 | 156,706 |
| 2025-07-14 | 2.960 | 3.000 | 2.920 | 2.960 | 2.960 | 172,200 |
| 2025-07-11 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 256,399 |
| 2025-07-09 | 2.920 | 2.960 | 2.880 | 2.940 | 2.940 | 225,714 |
| 2025-07-08 | 2.880 | 2.940 | 2.880 | 2.920 | 2.920 | 190,999 |
| 2025-07-07 | 2.900 | 2.960 | 2.900 | 2.920 | 2.920 | 190,900 |
| 2025-07-04 | 2.980 | 3.040 | 2.940 | 2.940 | 2.940 | 561,805 |
| 2025-07-03 | 2.960 | 3.040 | 2.940 | 2.940 | 2.940 | 1,749,805 |
| 2025-07-02 | 2.920 | 3.360 | 2.920 | 2.960 | 2.960 | 4,805,865 |
| 2025-07-01 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 167,019 |
| 2025-06-30 | 2.980 | 3.020 | 2.980 | 3.000 | 3.000 | 54,609 |
| 2025-06-27 | 2.980 | 3.020 | 2.980 | 2.980 | 2.980 | 48,216 |
| 2025-06-26 | 3.000 | 3.040 | 2.980 | 2.980 | 2.980 | 55,300 |
| 2025-06-25 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 34,430 |
| 2025-06-24 | 2.980 | 3.040 | 2.960 | 3.000 | 3.000 | 202,610 |
| 2025-06-23 | 3.000 | 3.040 | 2.940 | 2.940 | 2.940 | 387,500 |
| 2025-06-20 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 119,600 |
| 2025-06-19 | 3.060 | 3.060 | 2.980 | 3.040 | 3.040 | 309,911 |
| 2025-06-18 | 3.020 | 3.120 | 3.020 | 3.080 | 3.080 | 150,350 |
| 2025-06-17 | 3.120 | 3.180 | 3.100 | 3.160 | 3.160 | 38,300 |
| 2025-06-16 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 610,210 |
| 2025-06-13 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 82,890 |
| 2025-06-12 | 3.200 | 3.240 | 3.200 | 3.220 | 3.220 | 455,410 |
| 2025-06-11 | 3.160 | 3.220 | 3.160 | 3.220 | 3.220 | 127,800 |
| 2025-06-10 | 3.240 | 3.240 | 3.140 | 3.180 | 3.180 | 73,600 |
| 2025-06-09 | 3.100 | 3.300 | 3.080 | 3.240 | 3.240 | 251,501 |
| 2025-06-06 | 3.120 | 3.340 | 3.120 | 3.240 | 3.240 | 424,522 |
| 2025-06-05 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 86,810 |
| 2025-06-04 | 3.000 | 3.220 | 3.000 | 3.080 | 3.080 | 173,901 |
| 2025-05-30 | 2.840 | 3.000 | 2.840 | 2.980 | 2.980 | 65,002 |
| 2025-05-29 | 2.960 | 3.020 | 2.960 | 2.980 | 2.980 | 44,109 |
| 2025-05-28 | 3.000 | 3.020 | 2.980 | 2.980 | 2.980 | 151,401 |
| 2025-05-27 | 3.000 | 3.020 | 2.960 | 2.980 | 2.980 | 157,516 |
| 2025-05-26 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,421,900 |
| 2025-05-23 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 35,200 |
| 2025-05-22 | 3.040 | 3.040 | 2.900 | 3.000 | 3.000 | 7,218,165 |
| 2025-05-21 | 3.000 | 3.000 | 2.800 | 2.980 | 2.980 | 193,502 |
| 2025-05-20 | 2.920 | 2.940 | 2.820 | 2.860 | 2.860 | 289,724 |
| 2025-05-19 | 2.960 | 3.040 | 2.920 | 2.940 | 2.940 | 432,643 |
| 2025-05-16 | 3.120 | 3.120 | 2.960 | 2.960 | 2.960 | 134,100 |
| 2025-05-15 | 3.180 | 3.180 | 2.900 | 3.060 | 3.060 | 64,300 |
| 2025-05-14 | 3.300 | 3.320 | 3.000 | 3.000 | 3.000 | 215,100 |
| 2025-05-13 | 2.500 | 3.240 | 2.420 | 3.200 | 3.200 | 1,623,800 |
| 2025-05-09 | 3.000 | 3.000 | 2.880 | 2.940 | 2.940 | 149,310 |
| 2025-05-08 | 3.040 | 3.040 | 2.880 | 2.940 | 2.940 | 435,522 |
| 2025-05-07 | 3.060 | 3.160 | 2.980 | 3.040 | 3.040 | 183,101 |
| 2025-05-06 | 3.300 | 3.300 | 3.000 | 3.160 | 3.160 | 208,923 |
| 2025-05-02 | 3.200 | 3.300 | 3.180 | 3.200 | 3.200 | 53,900 |
| 2025-04-30 | 3.300 | 3.300 | 3.080 | 3.220 | 3.220 | 102,600 |
| 2025-04-29 | 3.380 | 3.380 | 3.280 | 3.280 | 3.280 | 6,700 |
| 2025-04-28 | 3.460 | 3.460 | 3.100 | 3.380 | 3.380 | 94,600 |
| 2025-04-25 | 3.360 | 3.420 | 3.300 | 3.400 | 3.400 | 173,800 |
| 2025-04-24 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 9,300 |
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.