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
2024-01-25	12.800	12.900	12.600	12.800	11.404	1,371,446
2024-01-24	12.500	12.900	12.300	12.800	11.404	5,744,780
2024-01-23	12.900	12.900	12.500	12.600	11.226	2,126,299
2024-01-22	13.400	13.400	12.800	12.900	11.493	3,336,192
2024-01-19	13.500	13.500	13.200	13.500	12.028	1,954,491
2024-01-18	13.100	13.500	12.900	13.400	11.939	6,184,854
2024-01-17	13.000	13.300	12.500	12.900	11.493	18,140,150
2024-01-16	13.600	13.800	13.300	13.300	11.849	7,516,125
2024-01-15	14.100	14.100	13.600	13.700	12.206	4,574,849
2024-01-12	13.800	14.200	13.700	14.100	12.562	8,086,714
2024-01-11	13.800	14.100	13.700	13.900	12.384	3,504,769
2024-01-10	14.100	14.100	13.700	13.800	12.295	6,081,318
2024-01-09	14.100	14.200	13.900	14.100	12.562	3,763,950
2024-01-08	13.600	14.400	13.500	14.000	12.473	6,863,201
2024-01-05	14.400	14.400	13.600	13.700	12.206	15,621,440
2024-01-04	14.300	14.400	14.000	14.300	12.740	8,551,831
2024-01-03	14.100	14.600	14.100	14.400	12.829	8,737,152
2024-01-02	14.600	14.600	14.000	14.100	12.562	7,753,468
2023-12-28	14.300	14.600	14.200	14.600	13.008	3,229,450
2023-12-27	14.100	14.500	14.000	14.300	12.740	3,475,534
2023-12-26	14.400	14.400	13.900	14.200	12.651	6,825,950
2023-12-25	14.300	14.600	14.000	14.400	12.829	10,701,500
2023-12-22	13.700	14.300	13.600	14.300	12.740	9,649,878
2023-12-21	13.500	13.700	13.400	13.500	12.028	4,405,341
2023-12-20	13.600	13.600	13.300	13.300	11.849	3,909,022
2023-12-19	13.300	13.700	13.200	13.400	11.939	5,750,199
2023-12-18	13.400	13.400	13.100	13.300	11.849	1,777,226
2023-12-15	13.300	13.400	13.000	13.400	11.939	3,094,613
2023-12-14	13.000	13.300	13.000	13.300	11.849	5,747,984
2023-12-13	13.400	13.400	12.500	12.900	11.493	9,002,370
2023-12-12	13.500	13.500	13.300	13.300	11.849	3,789,135
2023-12-08	13.400	13.500	13.200	13.300	11.849	3,193,527
2023-12-07	13.300	13.400	12.900	13.300	11.849	6,582,967
2023-12-06	13.200	13.600	13.200	13.300	11.849	4,366,247
2023-12-04	13.300	13.500	13.100	13.200	11.760	4,998,583
2023-12-01	13.300	13.700	13.300	13.400	11.939	5,530,909
2023-11-30	13.300	13.600	13.100	13.200	11.760	3,976,923
2023-11-29	13.300	13.600	13.100	13.300	11.849	5,198,572
2023-11-28	13.000	13.400	13.000	13.200	11.760	2,485,840
2023-11-27	13.300	13.600	13.100	13.100	11.671	5,704,836
2023-11-24	13.200	13.300	12.800	13.300	11.849	11,544,180
2023-11-23	13.300	13.400	13.000	13.200	11.760	4,746,420
2023-11-22	13.300	13.500	13.000	13.200	11.760	7,493,788
2023-11-21	13.500	13.500	13.200	13.400	11.939	3,875,289
2023-11-20	13.000	13.400	12.900	13.400	11.939	12,793,320
2023-11-17	12.900	13.100	12.800	12.900	11.493	8,552,390
2023-11-16	12.600	13.200	12.400	13.100	11.671	15,838,620
2023-11-15	12.300	12.600	12.100	12.600	11.226	12,095,600
2023-11-14	12.100	12.200	11.700	12.100	10.780	10,779,300
2023-11-13	11.900	12.300	11.600	12.000	10.691	16,448,859
2023-11-10	11.500	12.000	11.300	11.600	10.335	13,424,980
2023-11-09	11.500	11.600	11.000	11.600	10.335	17,398,910
2023-11-08	11.100	11.600	11.100	11.500	10.246	8,162,605
2023-11-07	11.000	11.300	10.900	11.000	9.800	1,701,306
2023-11-06	11.700	11.800	10.900	11.000	9.800	4,953,121
2023-11-03	11.400	11.600	11.200	11.400	10.157	3,783,522
2023-11-02	10.900	11.600	10.900	11.300	10.068	7,270,474
2023-11-01	10.800	11.000	10.800	11.000	9.800	1,584,726
2023-10-31	10.900	10.900	10.700	10.900	9.711	1,242,243
2023-10-30	10.300	10.900	10.300	10.800	9.622	3,206,319

← NewerPage 12 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.