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
2022-11-04	11.400	11.800	11.400	11.600	10.237	3,414,588
2022-11-03	11.300	11.500	11.200	11.400	10.061	1,666,399
2022-11-02	11.200	11.400	11.200	11.300	9.973	2,012,388
2022-11-01	11.000	11.200	11.000	11.200	9.884	2,402,570
2022-10-31	11.200	11.200	10.900	11.000	9.708	2,354,683
2022-10-28	11.900	11.900	10.900	11.100	9.796	6,364,843
2022-10-27	11.500	12.000	11.400	11.900	10.502	3,242,078
2022-10-26	11.600	11.800	11.400	11.500	10.149	1,565,483
2022-10-25	11.500	11.700	11.400	11.600	10.237	1,578,983
2022-10-21	11.700	11.700	11.400	11.400	10.061	1,460,819
2022-10-20	11.500	11.700	11.300	11.600	10.237	2,329,180
2022-10-19	11.800	11.800	11.500	11.500	10.149	1,727,618
2022-10-18	11.300	11.800	11.300	11.800	10.414	2,570,846
2022-10-17	11.200	11.300	10.900	11.200	9.884	2,000,914
2022-10-12	10.800	11.200	10.800	11.100	9.796	3,251,139
2022-10-11	10.800	11.200	10.800	10.900	9.620	2,014,992
2022-10-10	11.700	11.700	10.700	10.800	9.531	9,291,100
2022-10-07	12.000	12.000	11.600	11.700	10.326	2,113,336
2022-10-06	11.600	12.000	11.600	11.900	10.502	4,376,096
2022-10-05	11.900	12.000	11.400	11.600	10.237	4,209,877
2022-10-04	12.000	12.100	11.800	11.800	10.414	2,118,133
2022-10-03	12.400	12.400	11.700	11.800	10.414	6,277,570
2022-09-30	12.300	12.500	12.200	12.400	10.943	1,820,003
2022-09-29	12.300	12.900	12.100	12.500	11.032	4,054,440
2022-09-28	12.200	12.500	12.000	12.400	10.943	5,520,704
2022-09-27	12.600	12.700	12.200	12.200	10.767	3,525,293
2022-09-26	12.600	12.700	12.600	12.600	11.120	1,158,728
2022-09-23	12.800	12.800	12.600	12.700	11.208	816,202
2022-09-22	12.700	12.800	12.500	12.700	11.208	4,830,852
2022-09-21	13.000	13.100	12.700	12.800	11.296	2,212,949
2022-09-20	13.000	13.500	12.900	13.000	11.473	3,006,508
2022-09-19	13.600	13.900	12.800	12.900	11.385	7,859,680
2022-09-16	14.000	14.000	13.500	13.600	12.002	4,061,404
2022-09-15	14.100	14.100	13.800	14.000	12.355	4,202,869
2022-09-14	13.700	14.300	13.700	14.200	12.532	6,183,792
2022-09-13	14.000	14.100	13.800	13.900	12.267	1,616,625
2022-09-12	14.100	14.200	13.900	14.000	12.355	3,202,747
2022-09-09	13.700	14.100	13.600	14.000	12.355	5,988,599
2022-09-08	13.800	13.800	13.500	13.600	12.002	2,194,909
2022-09-07	13.600	13.800	13.500	13.700	12.091	2,130,618
2022-09-06	13.500	13.800	13.500	13.600	12.002	2,916,491
2022-09-05	13.800	13.800	13.500	13.500	11.914	3,324,197
2022-09-02	13.900	14.000	13.700	13.800	12.179	2,629,466
2022-09-01	14.000	14.400	13.800	13.900	12.267	4,735,090
2022-08-31	13.700	14.100	13.600	14.100	12.444	6,219,226
2022-08-30	13.800	14.000	13.600	13.600	12.002	3,762,073
2022-08-29	13.500	13.800	13.400	13.700	12.091	3,130,193
2022-08-26	14.100	14.300	13.700	13.800	12.179	5,481,162
2022-08-25	14.100	14.400	14.000	14.100	12.444	5,223,561
2022-08-24	14.100	14.200	13.900	14.100	12.444	2,844,172
2022-08-23	14.000	14.300	14.000	14.100	12.444	2,800,007
2022-08-22	14.100	14.400	13.900	14.100	12.444	2,503,130
2022-08-19	14.500	14.500	13.900	14.100	12.444	6,499,625
2022-08-18	14.400	14.400	14.200	14.400	12.708	5,364,696
2022-08-17	13.800	14.500	13.800	14.500	12.797	14,896,780
2022-08-16	13.000	13.900	13.000	13.800	12.179	14,693,670
2022-08-15	12.900	13.200	12.900	13.100	11.561	5,896,327
2022-08-11	12.800	12.900	12.600	12.800	11.296	3,523,884
2022-08-10	13.300	13.300	12.600	12.800	11.296	11,452,340
2022-08-09	13.100	13.400	13.000	13.400	11.826	2,974,749

← NewerPage 17 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.