Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 41,900 |
| 2025-04-22 | 3.240 | 3.300 | 3.200 | 3.280 | 3.280 | 44,300 |
| 2025-04-21 | 3.200 | 3.240 | 3.080 | 3.240 | 3.240 | 87,900 |
| 2025-04-18 | 3.100 | 3.200 | 3.020 | 3.200 | 3.200 | 88,000 |
| 2025-04-17 | 3.040 | 3.100 | 3.000 | 3.060 | 3.060 | 65,300 |
| 2025-04-16 | 2.820 | 3.080 | 2.820 | 3.040 | 3.040 | 78,900 |
| 2025-04-11 | 2.940 | 2.940 | 2.740 | 2.820 | 2.820 | 149,900 |
| 2025-04-10 | 2.800 | 2.980 | 2.800 | 2.920 | 2.920 | 307,800 |
| 2025-04-09 | 2.920 | 2.940 | 2.500 | 2.600 | 2.600 | 608,000 |
| 2025-04-08 | 3.300 | 3.360 | 2.860 | 2.920 | 2.920 | 620,200 |
| 2025-04-04 | 3.400 | 3.440 | 3.320 | 3.360 | 3.360 | 276,000 |
| 2025-04-03 | 3.580 | 3.580 | 3.500 | 3.540 | 3.540 | 101,700 |
| 2025-04-02 | 3.600 | 3.660 | 3.600 | 3.620 | 3.620 | 74,900 |
| 2025-04-01 | 3.640 | 3.660 | 3.600 | 3.660 | 3.660 | 63,000 |
| 2025-03-31 | 3.680 | 3.720 | 3.620 | 3.640 | 3.640 | 118,500 |
| 2025-03-28 | 3.700 | 3.740 | 3.700 | 3.720 | 3.720 | 7,400 |
| 2025-03-27 | 3.740 | 3.760 | 3.720 | 3.720 | 3.720 | 29,600 |
| 2025-03-26 | 3.700 | 3.780 | 3.700 | 3.740 | 3.740 | 92,700 |
| 2025-03-25 | 3.820 | 3.820 | 3.740 | 3.740 | 3.740 | 137,000 |
| 2025-03-24 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 46,400 |
| 2025-03-21 | 3.840 | 3.880 | 3.780 | 3.780 | 3.780 | 105,100 |
| 2025-03-20 | 3.940 | 3.940 | 3.840 | 3.880 | 3.880 | 76,200 |
| 2025-03-19 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 131,800 |
| 2025-03-18 | 3.880 | 3.940 | 3.800 | 3.800 | 3.800 | 178,700 |
| 2025-03-17 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 148,000 |
| 2025-03-14 | 3.940 | 4.000 | 3.820 | 3.940 | 3.940 | 594,000 |
| 2025-03-13 | 3.960 | 4.040 | 3.900 | 3.940 | 3.940 | 155,200 |
| 2025-03-12 | 3.980 | 4.100 | 3.960 | 3.960 | 3.960 | 118,000 |
| 2025-03-11 | 4.020 | 4.060 | 3.960 | 4.040 | 3.980 | 206,500 |
| 2025-03-10 | 4.080 | 4.100 | 3.980 | 4.000 | 3.941 | 232,300 |
| 2025-03-07 | 4.040 | 4.180 | 4.040 | 4.080 | 4.019 | 83,200 |
| 2025-03-06 | 4.140 | 4.160 | 4.080 | 4.100 | 4.039 | 87,000 |
| 2025-03-05 | 4.080 | 4.140 | 4.040 | 4.120 | 4.059 | 245,900 |
| 2025-03-04 | 4.200 | 4.240 | 4.000 | 4.020 | 3.960 | 529,900 |
| 2025-03-03 | 4.340 | 4.340 | 4.240 | 4.300 | 4.236 | 67,700 |
| 2025-02-28 | 4.440 | 4.460 | 4.300 | 4.300 | 4.236 | 143,700 |
| 2025-02-27 | 4.460 | 4.480 | 4.460 | 4.460 | 4.394 | 160,500 |
| 2025-02-26 | 4.340 | 4.460 | 4.340 | 4.440 | 4.374 | 76,800 |
| 2025-02-25 | 4.480 | 4.500 | 4.380 | 4.400 | 4.335 | 80,500 |
| 2025-02-24 | 4.460 | 4.520 | 4.440 | 4.480 | 4.414 | 204,200 |
| 2025-02-21 | 4.400 | 4.700 | 4.320 | 4.620 | 4.551 | 356,500 |
| 2025-02-20 | 4.680 | 4.700 | 4.620 | 4.700 | 4.630 | 24,700 |
| 2025-02-19 | 4.540 | 4.700 | 4.540 | 4.700 | 4.630 | 141,800 |
| 2025-02-18 | 4.520 | 4.720 | 4.500 | 4.540 | 4.473 | 186,500 |
| 2025-02-17 | 4.400 | 4.740 | 4.360 | 4.440 | 4.374 | 171,700 |
| 2025-02-14 | 4.440 | 4.540 | 4.420 | 4.460 | 4.394 | 114,900 |
| 2025-02-13 | 4.560 | 4.680 | 4.400 | 4.440 | 4.374 | 194,400 |
| 2025-02-11 | 4.440 | 4.540 | 4.420 | 4.540 | 4.473 | 95,800 |
| 2025-02-10 | 4.300 | 4.460 | 4.300 | 4.360 | 4.295 | 133,500 |
| 2025-02-07 | 4.260 | 4.520 | 4.200 | 4.300 | 4.236 | 449,200 |
| 2025-02-06 | 4.520 | 4.580 | 4.320 | 4.320 | 4.256 | 165,700 |
| 2025-02-05 | 4.600 | 4.640 | 4.500 | 4.540 | 4.473 | 94,900 |
| 2025-02-04 | 4.600 | 4.660 | 4.600 | 4.600 | 4.532 | 44,800 |
| 2025-02-03 | 4.620 | 4.620 | 4.400 | 4.600 | 4.532 | 470,200 |
| 2025-01-31 | 4.800 | 4.800 | 4.640 | 4.640 | 4.571 | 396,200 |
| 2025-01-30 | 4.820 | 4.860 | 4.820 | 4.840 | 4.768 | 56,800 |
| 2025-01-29 | 4.840 | 4.940 | 4.820 | 4.840 | 4.768 | 93,200 |
| 2025-01-28 | 4.880 | 4.920 | 4.840 | 4.860 | 4.788 | 173,800 |
| 2025-01-27 | 4.940 | 5.000 | 4.900 | 4.940 | 4.867 | 483,200 |
| 2025-01-24 | 4.980 | 4.980 | 4.900 | 4.940 | 4.867 | 245,500 |
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.