Royal Plus PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6.050 | 6.100 | 5.950 | 5.950 | 5.862 | 1,049,600 |
| 2024-10-24 | 6.100 | 6.100 | 5.950 | 6.050 | 5.960 | 1,417,800 |
| 2024-10-22 | 6.350 | 6.350 | 5.900 | 6.050 | 5.960 | 3,692,600 |
| 2024-10-21 | 5.850 | 6.300 | 5.750 | 6.250 | 6.157 | 7,235,900 |
| 2024-10-18 | 5.650 | 5.750 | 5.650 | 5.750 | 5.665 | 561,000 |
| 2024-10-17 | 5.650 | 5.800 | 5.600 | 5.650 | 5.566 | 499,900 |
| 2024-10-16 | 5.550 | 5.750 | 5.550 | 5.650 | 5.566 | 431,300 |
| 2024-10-15 | 6.000 | 6.050 | 5.600 | 5.600 | 5.517 | 2,235,000 |
| 2024-10-11 | 5.550 | 5.950 | 5.500 | 5.950 | 5.862 | 3,871,800 |
| 2024-10-10 | 5.550 | 5.700 | 5.500 | 5.550 | 5.468 | 1,249,600 |
| 2024-10-09 | 5.250 | 5.550 | 5.250 | 5.500 | 5.418 | 2,137,600 |
| 2024-10-08 | 5.150 | 5.300 | 5.150 | 5.250 | 5.172 | 627,000 |
| 2024-10-07 | 5.250 | 5.250 | 5.150 | 5.200 | 5.123 | 479,700 |
| 2024-10-04 | 5.250 | 5.250 | 5.100 | 5.250 | 5.172 | 620,000 |
| 2024-10-03 | 5.600 | 5.600 | 5.200 | 5.200 | 5.123 | 1,197,100 |
| 2024-10-02 | 5.600 | 5.700 | 5.450 | 5.450 | 5.369 | 475,700 |
| 2024-10-01 | 5.650 | 5.650 | 5.500 | 5.600 | 5.517 | 673,200 |
| 2024-09-30 | 5.550 | 5.600 | 5.550 | 5.600 | 5.517 | 153,900 |
| 2024-09-27 | 5.550 | 5.650 | 5.550 | 5.550 | 5.468 | 454,600 |
| 2024-09-26 | 5.750 | 5.750 | 5.550 | 5.600 | 5.517 | 841,200 |
| 2024-09-25 | 5.850 | 5.900 | 5.750 | 5.750 | 5.665 | 1,223,800 |
| 2024-09-24 | 5.850 | 5.900 | 5.750 | 5.800 | 5.714 | 442,800 |
| 2024-09-23 | 5.800 | 6.000 | 5.800 | 5.850 | 5.763 | 1,546,000 |
| 2024-09-20 | 5.800 | 5.800 | 5.650 | 5.750 | 5.665 | 465,500 |
| 2024-09-19 | 5.650 | 5.750 | 5.650 | 5.700 | 5.615 | 395,700 |
| 2024-09-18 | 5.650 | 5.750 | 5.600 | 5.600 | 5.517 | 393,500 |
| 2024-09-17 | 5.600 | 5.800 | 5.600 | 5.600 | 5.517 | 875,600 |
| 2024-09-16 | 5.500 | 5.600 | 5.500 | 5.600 | 5.517 | 663,700 |
| 2024-09-13 | 5.550 | 5.650 | 5.500 | 5.550 | 5.468 | 302,800 |
| 2024-09-12 | 5.650 | 5.650 | 5.500 | 5.550 | 5.468 | 595,100 |
| 2024-09-11 | 5.750 | 5.850 | 5.550 | 5.700 | 5.615 | 699,700 |
| 2024-09-10 | 5.750 | 5.850 | 5.750 | 5.800 | 5.714 | 401,000 |
| 2024-09-09 | 5.850 | 5.850 | 5.700 | 5.700 | 5.615 | 786,900 |
| 2024-09-06 | 5.850 | 5.900 | 5.750 | 5.750 | 5.665 | 772,300 |
| 2024-09-05 | 5.750 | 5.850 | 5.600 | 5.850 | 5.763 | 907,000 |
| 2024-09-04 | 5.550 | 5.650 | 5.550 | 5.650 | 5.566 | 311,700 |
| 2024-09-03 | 5.450 | 5.600 | 5.400 | 5.550 | 5.468 | 375,300 |
| 2024-09-02 | 5.700 | 5.700 | 5.400 | 5.450 | 5.369 | 886,100 |
| 2024-08-30 | 5.750 | 5.850 | 5.650 | 5.700 | 5.615 | 456,300 |
| 2024-08-29 | 5.750 | 5.800 | 5.750 | 5.750 | 5.665 | 498,900 |
| 2024-08-28 | 5.850 | 5.900 | 5.800 | 5.800 | 5.714 | 544,800 |
| 2024-08-27 | 6.000 | 6.050 | 5.800 | 5.800 | 5.714 | 1,306,200 |
| 2024-08-26 | 5.700 | 6.000 | 5.600 | 5.950 | 5.862 | 1,790,400 |
| 2024-08-23 | 5.700 | 5.700 | 5.550 | 5.600 | 5.517 | 497,100 |
| 2024-08-22 | 5.750 | 5.750 | 5.550 | 5.600 | 5.517 | 436,100 |
| 2024-08-21 | 5.700 | 5.800 | 5.600 | 5.650 | 5.566 | 883,500 |
| 2024-08-20 | 5.450 | 5.750 | 5.450 | 5.700 | 5.615 | 1,741,200 |
| 2024-08-19 | 5.500 | 5.500 | 5.350 | 5.350 | 5.271 | 769,400 |
| 2024-08-16 | 5.450 | 5.550 | 5.300 | 5.500 | 5.418 | 342,400 |
| 2024-08-15 | 5.250 | 5.300 | 5.200 | 5.300 | 5.221 | 646,400 |
| 2024-08-14 | 5.100 | 5.400 | 5.000 | 5.300 | 5.221 | 2,680,300 |
| 2024-08-13 | 5.450 | 5.500 | 5.250 | 5.400 | 5.320 | 650,200 |
| 2024-08-09 | 5.500 | 5.600 | 5.350 | 5.400 | 5.320 | 610,800 |
| 2024-08-08 | 5.400 | 5.450 | 5.300 | 5.450 | 5.369 | 509,000 |
| 2024-08-07 | 5.100 | 5.300 | 5.100 | 5.250 | 5.172 | 710,000 |
| 2024-08-06 | 5.050 | 5.150 | 5.000 | 5.050 | 4.975 | 520,800 |
| 2024-08-05 | 5.300 | 5.300 | 4.980 | 5.000 | 4.926 | 2,758,500 |
| 2024-08-02 | 5.550 | 5.600 | 5.450 | 5.550 | 5.468 | 484,800 |
| 2024-08-01 | 5.800 | 5.850 | 5.550 | 5.550 | 5.468 | 1,788,300 |
| 2024-07-31 | 5.700 | 5.850 | 5.650 | 5.750 | 5.665 | 843,700 |
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.