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
2024-04-25	10.700	11.000	10.700	11.000	9.800	1,145,189
2024-04-24	11.000	11.000	10.800	10.800	9.622	2,016,631
2024-04-23	10.800	11.000	10.700	10.900	9.711	4,363,317
2024-04-22	10.600	10.900	10.600	10.700	9.533	4,948,012
2024-04-19	10.500	10.600	10.300	10.400	9.266	3,593,053
2024-04-18	10.800	10.900	10.500	10.800	9.622	2,571,951
2024-04-17	11.200	11.300	10.600	10.600	9.444	7,061,078
2024-04-11	11.600	11.600	11.200	11.300	10.068	3,933,731
2024-04-10	11.400	11.800	11.400	11.600	10.335	3,654,097
2024-04-09	11.300	11.500	11.300	11.500	10.246	950,812
2024-04-05	11.300	11.500	11.200	11.300	10.068	2,946,944
2024-04-04	11.400	11.600	11.200	11.500	10.246	3,048,237
2024-04-03	11.500	11.700	11.400	11.400	10.157	1,983,790
2024-04-02	11.600	11.700	11.500	11.500	10.246	1,297,200
2024-04-01	11.400	11.700	11.300	11.600	10.335	3,123,732
2024-03-29	11.400	11.500	11.200	11.300	10.068	5,926,651
2024-03-28	11.500	11.600	11.300	11.300	10.068	2,910,709
2024-03-27	11.400	11.800	11.400	11.500	10.246	2,706,618
2024-03-26	11.700	11.700	11.400	11.500	10.246	708,120
2024-03-25	11.700	11.700	11.400	11.600	10.335	3,248,680
2024-03-22	11.800	11.900	11.500	11.600	10.335	1,815,806
2024-03-21	11.500	12.000	11.500	11.800	10.513	6,087,989
2024-03-20	11.600	11.700	11.400	11.400	10.157	3,638,673
2024-03-19	11.500	11.600	11.300	11.500	10.246	4,791,120
2024-03-18	11.100	11.600	11.000	11.600	10.335	9,708,767
2024-03-15	11.200	11.500	11.000	11.100	9.889	5,343,822
2024-03-14	11.100	11.300	11.000	11.200	9.978	3,968,282
2024-03-13	11.400	11.400	11.200	11.200	9.978	3,245,155
2024-03-12	11.400	11.500	11.200	11.300	10.068	2,743,728
2024-03-11	11.300	11.600	11.200	11.400	10.157	4,465,033
2024-03-08	11.400	11.800	11.400	11.500	10.246	4,648,053
2024-03-07	11.400	11.600	11.200	11.400	10.157	2,269,698
2024-03-06	11.100	11.500	11.000	11.300	10.068	4,968,210
2024-03-05	11.300	11.300	10.900	11.000	9.800	7,691,362
2024-03-04	11.900	11.900	11.200	11.300	10.068	7,544,034
2024-03-01	11.700	12.100	11.700	11.800	10.513	3,004,615
2024-02-29	11.900	12.100	11.700	11.900	10.602	3,613,827
2024-02-28	12.000	12.100	11.800	11.900	10.602	3,424,003
2024-02-27	11.500	12.400	11.500	12.000	10.691	10,010,700
2024-02-23	12.200	12.300	11.800	11.800	10.513	5,764,855
2024-02-22	12.300	12.400	12.100	12.200	10.869	2,982,205
2024-02-21	12.200	12.400	11.900	12.200	10.869	5,474,121
2024-02-20	12.300	12.400	12.200	12.200	10.869	1,884,251
2024-02-19	12.300	12.400	11.900	12.300	10.959	7,118,490
2024-02-16	12.600	12.700	12.300	12.300	10.959	4,395,274
2024-02-15	12.400	12.700	12.400	12.600	11.226	3,871,874
2024-02-14	12.600	12.700	12.300	12.500	11.137	3,131,300
2024-02-13	12.800	12.800	12.400	12.600	11.226	4,420,443
2024-02-12	12.900	12.900	12.600	12.700	11.315	4,834,602
2024-02-09	12.800	12.900	12.600	12.800	11.404	4,678,327
2024-02-08	12.600	12.800	12.400	12.700	11.315	6,963,055
2024-02-07	13.100	13.300	12.400	12.600	11.226	14,741,710
2024-02-06	13.000	13.100	12.900	13.000	11.582	3,284,714
2024-02-05	12.600	13.300	12.400	13.000	11.582	9,568,687
2024-02-02	12.400	12.700	12.300	12.600	11.226	2,620,903
2024-02-01	12.600	12.800	12.300	12.400	11.048	3,773,142
2024-01-31	12.500	12.900	12.300	12.700	11.315	5,532,731
2024-01-30	12.600	12.800	12.500	12.600	11.226	3,091,946
2024-01-29	12.900	12.900	12.200	12.500	11.137	6,431,717
2024-01-26	12.800	13.200	12.700	12.800	11.404	3,330,502

← NewerPage 11 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.