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
2023-05-03	9.650	10.300	9.550	10.100	8.998	4,434,240
2023-05-02	10.400	10.400	9.550	9.800	8.731	6,665,014
2023-04-28	10.600	10.900	10.300	10.500	9.355	2,819,901
2023-04-27	10.300	10.800	10.300	10.700	9.533	1,950,502
2023-04-26	10.300	10.900	10.300	10.600	9.355	3,202,804
2023-04-25	10.400	10.600	10.100	10.400	9.178	2,936,017
2023-04-24	10.600	10.700	10.400	10.400	9.178	1,181,739
2023-04-21	10.500	10.700	10.300	10.600	9.355	1,207,202
2023-04-20	11.000	11.000	10.300	10.500	9.267	5,628,119
2023-04-19	11.200	11.200	11.000	11.100	9.796	861,214
2023-04-18	11.100	11.400	10.900	11.300	9.973	1,333,453
2023-04-17	11.000	11.300	10.900	11.000	9.708	915,337
2023-04-12	11.200	11.200	10.800	10.900	9.620	1,522,931
2023-04-11	11.000	11.200	11.000	11.200	9.884	531,202
2023-04-10	10.900	11.100	10.800	11.100	9.796	555,644
2023-04-07	11.100	11.300	10.700	10.900	9.620	2,985,927
2023-04-05	11.300	11.300	11.000	11.100	9.796	1,492,343
2023-04-04	11.600	11.600	11.300	11.300	9.973	1,079,317
2023-04-03	11.400	11.600	11.400	11.600	10.237	646,654
2023-03-31	11.900	11.900	11.300	11.500	10.149	2,016,300
2023-03-30	11.800	11.900	11.700	11.900	10.502	1,857,700
2023-03-29	11.800	11.800	11.600	11.800	10.414	902,317
2023-03-28	11.500	11.700	11.500	11.700	10.326	1,356,476
2023-03-27	11.700	11.800	11.500	11.500	10.149	1,374,314
2023-03-24	11.700	11.800	11.600	11.600	10.237	1,434,887
2023-03-23	11.600	11.900	11.400	11.700	10.326	3,209,160
2023-03-22	11.800	11.900	11.600	11.700	10.326	1,249,651
2023-03-21	11.800	11.900	11.600	11.800	10.414	3,147,763
2023-03-20	12.200	12.200	11.300	11.600	10.237	3,522,289
2023-03-17	12.200	12.300	12.100	12.100	10.679	1,318,522
2023-03-16	12.300	12.300	12.000	12.200	10.767	1,758,643
2023-03-15	12.400	12.500	12.300	12.300	10.855	2,179,396
2023-03-14	12.700	12.900	12.100	12.200	10.767	4,133,297
2023-03-13	13.000	13.100	12.700	12.800	11.296	2,657,233
2023-03-10	12.800	13.100	12.800	13.000	11.473	2,835,057
2023-03-09	12.100	13.200	12.100	13.000	11.473	8,481,570
2023-03-08	12.200	12.200	12.100	12.100	10.679	619,264
2023-03-07	12.200	12.300	12.000	12.200	10.767	1,288,382
2023-03-03	12.600	12.600	12.100	12.100	10.679	3,488,748
2023-03-02	12.600	12.800	12.300	12.500	11.032	1,807,259
2023-03-01	12.800	12.800	12.500	12.700	11.208	1,590,230
2023-02-28	12.900	13.100	12.700	12.800	11.296	1,738,897
2023-02-27	12.800	13.200	12.700	13.000	11.473	4,344,210
2023-02-24	12.900	13.100	12.800	13.000	11.473	2,623,513
2023-02-23	13.000	13.200	12.800	13.100	11.561	2,300,614
2023-02-22	13.100	13.200	12.800	12.900	11.385	1,862,304
2023-02-21	12.700	13.300	12.500	13.100	11.561	6,290,981
2023-02-20	12.400	12.700	12.200	12.700	11.208	2,287,819
2023-02-17	12.100	12.500	11.800	12.500	11.032	4,351,727
2023-02-16	12.600	12.700	12.100	12.200	10.767	3,878,479
2023-02-15	12.900	12.900	12.500	12.600	11.120	2,703,270
2023-02-14	12.800	12.900	12.700	12.800	11.296	1,512,822
2023-02-13	12.700	13.000	12.700	12.800	11.296	1,899,747
2023-02-10	12.700	12.800	12.700	12.800	11.296	1,027,213
2023-02-09	12.600	12.800	12.300	12.700	11.208	2,414,220
2023-02-08	12.900	12.900	12.600	12.600	11.120	2,864,614
2023-02-07	12.800	13.000	12.800	12.900	11.385	3,377,331
2023-02-06	13.000	13.100	12.700	12.800	11.296	1,461,907
2023-02-03	13.000	13.100	12.800	13.000	11.473	2,172,626
2023-02-02	12.900	13.200	12.800	12.900	11.385	4,160,530

← NewerPage 15 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.