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
2023-08-02	10.000	10.300	9.900	10.200	9.088	6,513,776
2023-07-31	9.650	10.200	9.600	10.100	8.998	7,918,682
2023-07-27	9.350	9.750	9.300	9.650	8.598	4,417,582
2023-07-26	9.450	9.700	9.250	9.300	8.286	7,053,858
2023-07-25	9.000	9.450	9.000	9.400	8.375	9,112,459
2023-07-24	9.750	9.900	8.950	9.000	8.018	19,018,320
2023-07-21	9.900	10.100	9.650	9.700	8.642	10,416,840
2023-07-20	10.100	10.200	9.850	9.900	8.820	4,111,685
2023-07-19	10.300	10.400	9.950	10.100	8.998	6,467,922
2023-07-18	10.300	10.500	10.300	10.400	9.266	2,942,407
2023-07-17	10.400	10.600	10.300	10.600	9.444	2,678,333
2023-07-14	10.300	10.700	10.300	10.400	9.266	6,733,219
2023-07-13	10.000	10.300	9.850	10.200	9.088	6,016,199
2023-07-12	10.100	10.300	9.950	10.000	8.909	4,291,475
2023-07-11	10.200	10.200	9.900	10.000	8.909	5,141,942
2023-07-10	10.400	10.500	10.100	10.200	9.088	5,559,000
2023-07-07	10.700	10.800	10.200	10.400	9.266	4,032,506
2023-07-06	10.900	11.000	10.500	10.600	9.444	4,707,533
2023-07-05	10.900	11.000	10.700	11.000	9.800	2,013,950
2023-07-04	10.700	11.200	10.700	10.900	9.711	3,360,505
2023-07-03	10.800	10.900	10.500	10.700	9.533	1,918,310
2023-06-30	11.200	11.300	10.600	10.800	9.622	7,160,952
2023-06-29	10.900	11.400	10.900	11.100	9.889	3,589,880
2023-06-28	11.100	11.200	10.700	10.900	9.711	3,776,934
2023-06-27	11.100	11.400	11.000	11.000	9.800	2,496,197
2023-06-26	11.200	11.500	10.900	11.000	9.800	4,514,204
2023-06-23	11.500	11.500	11.100	11.300	10.068	3,699,825
2023-06-22	11.700	11.800	11.300	11.600	10.335	6,908,051
2023-06-21	11.900	11.900	11.600	11.900	10.602	4,368,510
2023-06-20	12.000	12.200	11.800	11.900	10.602	2,367,311
2023-06-19	12.200	12.500	12.000	12.000	10.691	3,886,030
2023-06-16	12.000	12.400	12.000	12.200	10.869	3,311,169
2023-06-15	12.500	12.600	11.700	12.100	10.780	12,837,580
2023-06-14	12.700	12.800	12.400	12.500	11.137	6,810,263
2023-06-13	12.000	12.600	12.000	12.400	11.048	6,394,378
2023-06-12	12.400	12.400	11.800	12.200	10.869	7,005,085
2023-06-09	12.100	12.400	12.100	12.400	11.048	8,398,276
2023-06-08	12.200	12.400	12.000	12.100	10.780	6,715,827
2023-06-07	11.900	12.300	11.800	12.100	10.780	6,769,721
2023-06-06	11.000	12.200	11.000	12.000	10.691	18,522,090
2023-06-02	10.800	11.400	10.600	11.000	9.800	23,022,010
2023-06-01	10.200	10.900	10.100	10.800	9.622	22,523,119
2023-05-31	10.000	10.400	9.950	10.100	8.998	10,186,800
2023-05-30	10.100	10.100	9.950	10.000	8.909	2,380,386
2023-05-29	10.300	10.400	10.000	10.200	9.088	3,361,300
2023-05-26	10.200	10.400	10.100	10.300	9.177	1,791,624
2023-05-25	10.200	10.400	9.950	10.200	9.088	4,334,487
2023-05-24	9.850	10.300	9.750	10.100	8.998	6,837,252
2023-05-23	10.000	10.000	9.650	9.900	8.820	11,296,800
2023-05-22	10.200	10.200	9.650	10.100	8.998	8,681,793
2023-05-19	10.300	10.600	10.200	10.300	9.177	4,749,114
2023-05-18	10.400	10.500	10.100	10.200	9.088	2,848,982
2023-05-17	10.900	10.900	10.100	10.300	9.177	3,934,832
2023-05-16	10.900	10.900	10.400	10.800	9.622	4,175,029
2023-05-15	11.200	11.600	10.800	10.900	9.711	9,904,041
2023-05-12	11.100	11.200	10.700	10.900	9.711	2,434,780
2023-05-11	10.800	11.200	10.700	11.100	9.889	5,424,742
2023-05-10	10.800	10.800	10.500	10.800	9.622	2,308,422
2023-05-09	10.300	10.800	10.300	10.800	9.622	4,986,650
2023-05-08	10.000	10.300	9.850	10.300	9.177	974,200

← NewerPage 14 of 21 · 1,216 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.