Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5.050 | 5.050 | 4.980 | 5.000 | 4.926 | 159,200 |
| 2025-01-22 | 4.920 | 5.100 | 4.880 | 5.000 | 4.926 | 768,200 |
| 2025-01-21 | 5.000 | 5.000 | 4.860 | 4.860 | 4.788 | 276,500 |
| 2025-01-20 | 4.700 | 5.100 | 4.660 | 4.900 | 4.827 | 543,700 |
| 2025-01-17 | 4.680 | 4.720 | 4.640 | 4.660 | 4.591 | 186,800 |
| 2025-01-16 | 4.680 | 4.780 | 4.660 | 4.680 | 4.611 | 139,500 |
| 2025-01-15 | 4.640 | 4.740 | 4.600 | 4.680 | 4.611 | 361,800 |
| 2025-01-14 | 4.820 | 4.820 | 4.720 | 4.720 | 4.650 | 817,600 |
| 2025-01-13 | 4.920 | 4.940 | 4.800 | 4.820 | 4.748 | 361,400 |
| 2025-01-10 | 4.940 | 4.980 | 4.840 | 4.920 | 4.847 | 797,100 |
| 2025-01-09 | 5.100 | 5.100 | 4.900 | 4.960 | 4.886 | 496,400 |
| 2025-01-08 | 5.150 | 5.150 | 5.050 | 5.050 | 4.975 | 138,100 |
| 2025-01-07 | 5.100 | 5.100 | 5.000 | 5.100 | 5.024 | 219,400 |
| 2025-01-06 | 5.050 | 5.100 | 5.000 | 5.050 | 4.975 | 565,800 |
| 2025-01-03 | 5.100 | 5.200 | 5.100 | 5.100 | 5.024 | 476,000 |
| 2025-01-02 | 5.000 | 5.100 | 5.000 | 5.100 | 5.024 | 94,700 |
| 2024-12-30 | 5.100 | 5.150 | 5.050 | 5.100 | 5.024 | 373,900 |
| 2024-12-27 | 5.100 | 5.150 | 5.050 | 5.150 | 5.074 | 94,700 |
| 2024-12-26 | 5.350 | 5.350 | 5.050 | 5.050 | 4.975 | 813,100 |
| 2024-12-25 | 4.980 | 5.350 | 4.940 | 5.250 | 5.172 | 1,703,300 |
| 2024-12-24 | 4.720 | 5.000 | 4.720 | 4.900 | 4.827 | 1,754,000 |
| 2024-12-23 | 4.500 | 5.050 | 4.500 | 4.700 | 4.630 | 3,958,400 |
| 2024-12-20 | 4.260 | 4.400 | 4.100 | 4.200 | 4.138 | 1,464,100 |
| 2024-12-19 | 4.400 | 4.400 | 4.260 | 4.260 | 4.197 | 440,600 |
| 2024-12-18 | 4.300 | 4.600 | 4.240 | 4.400 | 4.335 | 2,027,100 |
| 2024-12-17 | 4.500 | 4.500 | 4.040 | 4.300 | 4.236 | 3,019,900 |
| 2024-12-16 | 4.800 | 4.800 | 4.520 | 4.520 | 4.453 | 908,400 |
| 2024-12-13 | 4.920 | 4.940 | 4.760 | 4.820 | 4.748 | 882,800 |
| 2024-12-12 | 5.050 | 5.050 | 4.940 | 4.960 | 4.886 | 1,044,700 |
| 2024-12-11 | 5.100 | 5.150 | 5.000 | 5.050 | 4.975 | 250,500 |
| 2024-12-09 | 5.200 | 5.250 | 5.000 | 5.050 | 4.975 | 1,074,800 |
| 2024-12-06 | 5.300 | 5.300 | 5.150 | 5.200 | 5.123 | 562,700 |
| 2024-12-04 | 5.300 | 5.400 | 5.250 | 5.300 | 5.221 | 291,500 |
| 2024-12-03 | 5.300 | 5.500 | 5.250 | 5.300 | 5.221 | 329,100 |
| 2024-12-02 | 5.300 | 5.300 | 5.200 | 5.200 | 5.123 | 383,700 |
| 2024-11-29 | 5.350 | 5.400 | 5.150 | 5.300 | 5.221 | 400,700 |
| 2024-11-28 | 5.500 | 5.500 | 5.200 | 5.400 | 5.320 | 144,200 |
| 2024-11-27 | 5.600 | 5.600 | 5.350 | 5.450 | 5.369 | 301,300 |
| 2024-11-26 | 5.500 | 5.550 | 5.500 | 5.500 | 5.418 | 149,700 |
| 2024-11-25 | 5.600 | 5.600 | 5.500 | 5.500 | 5.418 | 201,800 |
| 2024-11-22 | 5.350 | 5.550 | 5.350 | 5.550 | 5.468 | 273,800 |
| 2024-11-21 | 5.400 | 5.450 | 5.350 | 5.350 | 5.271 | 330,600 |
| 2024-11-20 | 5.300 | 5.450 | 5.300 | 5.400 | 5.320 | 171,200 |
| 2024-11-19 | 5.300 | 5.400 | 5.300 | 5.300 | 5.221 | 157,000 |
| 2024-11-18 | 5.250 | 5.300 | 5.200 | 5.250 | 5.172 | 185,900 |
| 2024-11-15 | 5.200 | 5.350 | 5.150 | 5.200 | 5.123 | 483,200 |
| 2024-11-14 | 5.000 | 5.250 | 4.920 | 5.200 | 5.123 | 1,232,900 |
| 2024-11-13 | 5.300 | 5.350 | 5.250 | 5.250 | 5.172 | 530,800 |
| 2024-11-12 | 5.300 | 5.450 | 5.300 | 5.300 | 5.221 | 329,000 |
| 2024-11-11 | 5.450 | 5.450 | 5.300 | 5.300 | 5.221 | 645,900 |
| 2024-11-08 | 5.500 | 5.550 | 5.400 | 5.450 | 5.369 | 337,200 |
| 2024-11-07 | 5.500 | 5.550 | 5.500 | 5.550 | 5.468 | 203,600 |
| 2024-11-06 | 5.550 | 5.650 | 5.500 | 5.500 | 5.418 | 571,300 |
| 2024-11-05 | 5.550 | 5.700 | 5.500 | 5.600 | 5.517 | 318,600 |
| 2024-11-04 | 5.650 | 5.650 | 5.450 | 5.550 | 5.468 | 246,900 |
| 2024-11-01 | 5.400 | 5.650 | 5.400 | 5.550 | 5.468 | 1,675,000 |
| 2024-10-31 | 5.500 | 5.700 | 5.500 | 5.650 | 5.566 | 643,600 |
| 2024-10-30 | 5.850 | 5.950 | 5.450 | 5.550 | 5.468 | 1,696,800 |
| 2024-10-29 | 5.750 | 5.900 | 5.700 | 5.800 | 5.714 | 978,100 |
| 2024-10-28 | 5.950 | 6.000 | 5.600 | 5.650 | 5.566 | 2,896,400 |
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.