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
2023-02-01	12.700	12.900	12.500	12.900	11.385	3,293,473
2023-01-31	12.900	13.000	12.600	12.700	11.208	2,817,186
2023-01-30	13.100	13.100	12.700	12.900	11.385	2,930,068
2023-01-27	12.900	13.100	12.900	13.000	11.473	4,307,768
2023-01-26	12.800	13.000	12.600	12.800	11.296	4,899,541
2023-01-25	13.600	13.600	12.700	12.700	11.208	16,266,260
2023-01-24	14.400	14.400	13.600	13.700	12.091	10,584,590
2023-01-23	14.600	14.600	14.200	14.400	12.708	2,164,128
2023-01-20	14.300	14.500	14.200	14.300	12.620	3,592,264
2023-01-19	14.200	14.400	13.900	14.300	12.620	5,150,704
2023-01-18	14.300	14.500	14.200	14.200	12.532	2,651,654
2023-01-17	14.500	14.500	14.100	14.300	12.620	2,914,622
2023-01-16	14.600	15.200	14.500	14.500	12.797	8,428,648
2023-01-13	14.900	14.900	14.500	14.700	12.973	10,320,380
2023-01-12	14.300	14.900	13.900	14.800	13.061	15,596,460
2023-01-11	14.300	14.500	14.100	14.200	12.532	5,334,578
2023-01-10	14.100	14.700	14.100	14.400	12.708	22,354,430
2023-01-09	13.000	13.900	12.900	13.800	12.179	15,865,580
2023-01-06	12.800	13.100	12.800	12.900	11.385	3,193,768
2023-01-05	12.800	13.300	12.600	12.800	11.296	8,752,581
2023-01-04	12.800	13.000	12.700	12.900	11.385	4,466,894
2023-01-03	13.000	13.000	12.700	12.900	11.385	2,776,101
2022-12-30	12.800	12.900	12.800	12.900	11.385	1,710,938
2022-12-29	12.800	12.800	12.300	12.800	11.296	5,616,875
2022-12-28	13.000	13.000	12.700	12.800	11.296	1,663,814
2022-12-27	12.900	13.100	12.900	12.900	11.385	1,705,838
2022-12-26	12.700	12.900	12.700	12.800	11.296	559,802
2022-12-23	13.000	13.000	12.500	12.700	11.208	4,691,228
2022-12-22	13.200	13.300	13.100	13.100	11.561	1,398,611
2022-12-21	13.400	13.500	13.200	13.300	11.738	1,094,529
2022-12-20	13.400	13.500	13.200	13.300	11.738	1,903,046
2022-12-19	13.200	13.300	13.100	13.300	11.738	1,579,634
2022-12-16	13.100	13.300	13.100	13.200	11.649	2,649,134
2022-12-15	13.400	13.500	13.100	13.400	11.826	3,398,627
2022-12-14	13.500	13.700	13.400	13.400	11.826	5,581,774
2022-12-13	13.600	13.700	13.400	13.600	12.002	5,450,082
2022-12-09	13.600	13.700	13.400	13.600	12.002	5,602,794
2022-12-08	13.600	13.600	13.200	13.400	11.826	7,615,748
2022-12-07	13.100	13.700	13.100	13.600	12.002	15,697,920
2022-12-06	13.300	13.300	12.700	13.000	11.473	7,423,816
2022-12-02	12.500	13.300	12.500	13.300	11.738	14,851,660
2022-12-01	12.300	12.500	12.300	12.400	10.943	2,154,315
2022-11-30	12.400	12.400	12.100	12.200	10.767	7,598,745
2022-11-29	12.700	12.700	12.400	12.400	10.943	3,465,198
2022-11-28	12.800	12.800	12.600	12.700	11.208	1,976,654
2022-11-25	12.900	12.900	12.700	12.800	11.296	2,303,220
2022-11-24	13.000	13.100	12.700	13.000	11.473	2,944,452
2022-11-23	12.800	13.100	12.800	12.900	11.385	1,904,043
2022-11-22	13.300	13.300	12.600	12.800	11.296	6,258,371
2022-11-21	12.900	13.300	12.900	13.100	11.561	7,092,086
2022-11-18	13.100	13.200	12.900	13.000	11.473	4,907,985
2022-11-17	12.600	13.100	12.500	13.000	11.473	8,159,363
2022-11-16	12.100	12.800	12.100	12.500	11.032	10,827,490
2022-11-15	11.900	12.200	11.800	12.100	10.679	4,113,993
2022-11-14	12.100	12.200	11.800	11.900	10.502	3,555,726
2022-11-11	12.400	12.500	12.000	12.300	10.855	3,178,427
2022-11-10	12.000	12.400	12.000	12.200	10.767	3,758,383
2022-11-09	11.800	12.200	11.500	12.000	10.590	4,739,767
2022-11-08	11.400	11.900	11.400	11.800	10.414	4,898,195
2022-11-07	11.600	11.700	11.300	11.400	10.061	4,752,879

← NewerPage 16 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.