R&B Food Supply Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	7.100	7.150	6.950	7.000	6.342	3,831,358
2024-07-24	7.100	7.250	6.900	7.250	6.569	4,778,854
2024-07-23	7.500	7.500	7.000	7.100	6.433	8,307,794
2024-07-19	8.300	8.300	7.650	7.650	6.931	9,481,958
2024-07-18	8.500	8.550	8.000	8.300	7.520	18,181,430
2024-07-17	8.750	8.850	8.450	8.500	7.701	7,007,124
2024-07-16	9.000	9.100	8.700	8.750	7.928	4,145,629
2024-07-15	8.950	9.050	8.850	8.950	8.109	2,762,104
2024-07-12	9.100	9.200	8.950	9.050	8.200	4,114,652
2024-07-11	9.350	9.350	9.000	9.100	8.245	3,394,887
2024-07-10	9.200	9.300	9.150	9.300	8.426	953,201
2024-07-09	9.100	9.250	9.100	9.150	8.290	1,153,442
2024-07-08	9.300	9.350	9.100	9.150	8.290	564,304
2024-07-05	9.050	9.250	8.950	9.250	8.381	2,108,581
2024-07-04	8.900	9.100	8.900	9.000	8.154	1,715,160
2024-07-03	8.850	9.000	8.750	8.900	8.064	1,850,684
2024-07-02	9.050	9.250	8.850	8.900	8.064	5,143,094
2024-07-01	9.250	9.250	9.050	9.150	8.290	2,608,424
2024-06-28	9.450	9.450	9.200	9.400	8.517	3,967,201
2024-06-27	9.300	9.450	9.150	9.450	8.562	2,398,185
2024-06-26	9.200	9.350	9.200	9.300	8.426	3,068,618
2024-06-25	9.350	9.400	9.100	9.250	8.381	2,694,484
2024-06-24	9.000	9.400	8.900	9.250	8.381	5,331,863
2024-06-21	8.650	8.950	8.600	8.900	8.064	8,271,038
2024-06-20	8.800	9.050	8.550	8.650	7.837	7,893,895
2024-06-19	9.000	9.000	8.300	8.700	7.883	11,993,840
2024-06-18	8.950	9.100	8.800	9.000	8.154	2,104,881
2024-06-17	9.000	9.150	8.850	8.950	8.109	3,562,341
2024-06-14	9.500	9.500	8.950	8.950	8.109	6,562,656
2024-06-13	9.250	9.500	9.250	9.450	8.562	2,595,650
2024-06-12	9.250	9.350	9.100	9.250	8.381	4,946,601
2024-06-11	9.450	9.500	9.250	9.350	8.471	6,361,233
2024-06-10	9.500	9.600	9.400	9.400	8.517	1,962,481
2024-06-07	9.650	9.650	9.450	9.500	8.607	2,683,846
2024-06-06	9.800	9.800	9.450	9.600	8.698	5,864,923
2024-06-05	9.700	9.900	9.650	9.800	8.879	1,151,224
2024-06-04	9.950	10.000	9.700	9.700	8.789	3,159,727
2024-05-31	10.000	10.100	9.900	9.900	8.970	2,925,828
2024-05-30	10.000	10.100	9.900	9.950	9.015	2,308,562
2024-05-29	10.100	10.200	10.000	10.000	9.060	1,913,010
2024-05-28	10.200	10.300	10.100	10.100	9.151	1,351,715
2024-05-27	10.200	10.400	10.100	10.200	9.242	1,670,746
2024-05-24	10.100	10.200	10.000	10.200	9.242	1,465,517
2024-05-23	10.100	10.300	10.100	10.200	9.242	3,551,369
2024-05-21	10.000	10.300	10.000	10.100	9.151	4,297,219
2024-05-20	10.100	10.100	9.950	10.000	9.060	4,747,050
2024-05-17	10.100	10.400	10.000	10.100	9.151	5,640,698
2024-05-16	9.800	10.400	9.800	10.200	9.242	9,857,239
2024-05-15	9.700	9.850	9.350	9.750	8.834	18,504,211
2024-05-14	9.950	10.100	9.600	9.700	8.789	15,222,920
2024-05-13	10.300	10.300	9.900	10.000	9.060	12,039,380
2024-05-10	10.400	10.500	10.000	10.400	9.423	6,448,109
2024-05-09	10.500	10.600	10.300	10.400	9.423	3,316,607
2024-05-08	10.500	10.600	10.300	10.500	9.513	6,758,978
2024-05-07	10.700	10.800	10.600	10.700	9.695	2,306,096
2024-05-03	10.500	10.900	10.400	10.700	9.695	6,027,505
2024-05-02	11.100	11.100	10.400	10.500	9.355	8,184,029
2024-04-30	10.800	11.400	10.800	11.200	9.978	6,085,248
2024-04-29	10.900	11.000	10.700	10.700	9.533	2,295,024
2024-04-26	11.000	11.200	10.800	10.900	9.711	3,845,557

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	0.2100 THB
2025-05-06	0.1750 THB
2024-05-03	0.1750 THB
2023-04-27	0.1000 THB
2022-04-26	0.1500 THB
2021-04-29	0.1500 THB
2020-04-16	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.