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
2023-10-27	10.200	10.600	10.100	10.400	9.266	3,849,947
2023-10-26	10.500	10.600	9.950	9.950	8.865	4,459,573
2023-10-25	10.700	11.000	10.500	10.600	9.444	4,129,499
2023-10-24	10.800	10.900	10.600	10.700	9.533	3,058,345
2023-10-20	11.000	11.100	10.700	10.700	9.533	2,797,847
2023-10-19	10.800	11.200	10.700	11.100	9.889	3,653,115
2023-10-18	11.000	11.200	10.800	10.900	9.711	2,037,250
2023-10-17	10.700	11.300	10.700	11.000	9.800	4,256,060
2023-10-16	10.900	11.000	10.400	10.700	9.533	5,101,061
2023-10-12	11.200	11.400	11.000	11.200	9.978	2,130,611
2023-10-11	10.900	11.300	10.700	11.200	9.978	3,353,815
2023-10-10	11.100	11.300	10.800	10.900	9.711	2,320,465
2023-10-09	11.100	11.300	10.800	11.000	9.800	3,995,601
2023-10-06	11.500	11.500	11.000	11.200	9.978	2,610,479
2023-10-05	11.400	11.600	11.100	11.400	10.157	6,309,213
2023-10-04	10.500	11.400	10.400	11.400	10.157	12,441,300
2023-10-03	10.300	10.900	10.200	10.600	9.444	4,969,156
2023-10-02	10.900	10.900	10.500	10.500	9.355	3,609,300
2023-09-29	10.600	10.800	10.400	10.600	9.444	1,311,400
2023-09-28	10.600	10.900	10.600	10.700	9.533	2,639,274
2023-09-27	10.700	10.700	10.200	10.500	9.355	7,943,145
2023-09-26	11.200	11.200	10.700	10.700	9.533	6,123,409
2023-09-25	11.300	11.400	11.100	11.200	9.978	1,624,005
2023-09-22	11.500	11.500	11.200	11.400	10.157	1,800,911
2023-09-21	11.100	11.500	11.100	11.400	10.157	2,220,700
2023-09-20	11.200	11.300	11.100	11.100	9.889	1,660,732
2023-09-19	11.300	11.500	11.200	11.300	10.068	2,211,124
2023-09-18	11.600	11.600	11.300	11.300	10.068	1,959,333
2023-09-15	11.900	11.900	11.500	11.600	10.335	2,938,799
2023-09-14	11.700	11.900	11.600	11.800	10.513	2,881,330
2023-09-13	11.500	11.900	11.400	11.700	10.424	7,200,174
2023-09-12	11.200	11.600	11.200	11.500	10.246	2,660,768
2023-09-11	11.300	11.400	11.000	11.200	9.978	5,300,806
2023-09-08	11.500	11.500	11.200	11.300	10.068	3,806,862
2023-09-07	11.500	11.700	11.400	11.500	10.246	4,236,865
2023-09-06	11.700	11.800	11.400	11.500	10.246	3,229,091
2023-09-05	11.800	11.900	11.500	11.600	10.335	6,271,184
2023-09-04	11.500	12.100	11.400	11.800	10.513	19,253,131
2023-09-01	11.300	11.500	11.200	11.300	10.068	3,083,600
2023-08-31	11.600	11.600	11.200	11.400	10.157	2,783,723
2023-08-30	11.200	11.600	11.200	11.500	10.246	3,639,729
2023-08-29	11.100	11.300	10.800	11.200	9.978	4,916,585
2023-08-28	11.400	11.500	11.000	11.100	9.889	4,447,960
2023-08-25	11.300	11.500	11.200	11.400	10.157	3,482,253
2023-08-24	11.700	11.700	11.300	11.500	10.246	3,714,810
2023-08-23	11.400	11.600	11.300	11.600	10.335	7,750,330
2023-08-22	11.300	11.400	11.000	11.300	10.068	8,754,643
2023-08-21	10.900	11.400	10.600	11.200	9.978	10,237,360
2023-08-18	10.800	10.900	10.700	10.800	9.622	3,703,239
2023-08-17	10.600	11.000	10.500	10.900	9.711	7,696,991
2023-08-16	10.500	10.800	10.300	10.600	9.444	6,917,982
2023-08-15	10.500	10.900	10.400	10.500	9.355	9,657,488
2023-08-11	10.400	10.500	10.300	10.300	9.177	2,733,652
2023-08-10	10.400	10.500	10.200	10.400	9.266	3,005,068
2023-08-09	10.100	10.500	10.100	10.400	9.266	4,102,626
2023-08-08	10.200	10.300	10.100	10.100	8.998	1,623,165
2023-08-07	10.100	10.200	10.000	10.200	9.088	2,189,212
2023-08-04	10.100	10.300	10.100	10.100	8.998	1,960,119
2023-08-03	10.200	10.300	9.950	10.100	8.998	6,744,514
2023-08-02	10.000	10.300	9.900	10.200	9.088	6,513,776

← NewerPage 13 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.