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
2022-08-08	13.200	13.200	12.900	13.100	11.561	3,047,510
2022-08-05	13.100	13.300	13.100	13.200	11.649	2,547,035
2022-08-04	13.200	13.500	13.000	13.200	11.649	7,282,069
2022-08-03	13.100	13.200	13.000	13.100	11.561	3,490,251
2022-08-02	12.800	13.400	12.800	13.000	11.473	8,448,700
2022-08-01	12.900	13.100	12.700	12.800	11.296	5,306,977
2022-07-27	12.200	12.800	12.100	12.800	11.296	4,505,855
2022-07-26	12.600	12.600	12.000	12.100	10.679	6,699,224
2022-07-25	12.100	12.600	12.100	12.600	11.120	9,081,060
2022-07-22	12.000	12.300	11.900	12.000	10.590	9,049,373
2022-07-21	11.900	12.100	11.800	12.100	10.679	3,155,477
2022-07-20	12.000	12.100	11.700	11.900	10.502	5,805,146
2022-07-19	12.600	12.600	11.400	11.700	10.326	22,158,260
2022-07-18	13.200	13.300	12.500	12.600	11.120	4,996,453
2022-07-15	13.400	13.400	12.800	13.000	11.473	5,670,476
2022-07-14	13.300	13.600	13.200	13.300	11.738	4,176,597
2022-07-12	13.600	13.600	13.200	13.200	11.649	3,339,120
2022-07-11	13.700	14.000	13.600	13.600	12.002	1,713,097
2022-07-08	14.400	14.500	13.700	13.700	12.091	8,744,371
2022-07-07	14.200	14.800	14.200	14.400	12.708	4,275,523
2022-07-06	14.200	14.500	13.700	14.400	12.708	8,594,241
2022-07-05	14.700	14.700	13.900	14.300	12.620	7,676,863
2022-07-04	14.900	15.000	14.600	14.700	12.973	4,160,038
2022-07-01	15.200	15.300	14.900	14.900	13.150	3,146,148
2022-06-30	15.500	15.500	14.800	15.500	13.679	10,653,040
2022-06-29	15.200	15.500	15.200	15.500	13.679	4,447,080
2022-06-28	15.300	15.400	15.000	15.200	13.414	5,351,139
2022-06-27	15.000	15.300	15.000	15.200	13.414	5,024,303
2022-06-24	15.000	15.100	14.900	14.900	13.150	1,131,001
2022-06-23	14.900	15.200	14.800	15.000	13.238	4,519,183
2022-06-22	15.100	15.100	14.700	14.800	13.061	2,178,044
2022-06-21	15.200	15.300	15.000	15.100	13.326	2,964,777
2022-06-20	14.700	15.200	14.500	15.000	13.238	3,525,966
2022-06-17	14.600	14.800	14.400	14.700	12.973	4,228,975
2022-06-16	15.100	15.100	14.600	14.600	12.885	5,070,258
2022-06-15	14.800	15.000	14.700	14.800	13.061	2,824,356
2022-06-14	15.000	15.200	14.700	14.800	13.061	6,729,093
2022-06-13	15.300	15.600	15.000	15.100	13.326	5,459,657
2022-06-10	15.900	16.000	15.800	15.800	13.944	3,262,145
2022-06-09	16.100	16.200	15.900	16.000	14.120	6,211,144
2022-06-08	16.000	16.300	15.900	16.100	14.209	12,576,580
2022-06-07	15.600	15.800	15.500	15.600	13.767	2,798,316
2022-06-06	16.100	16.200	15.500	15.600	13.767	5,773,547
2022-06-02	16.200	16.800	16.000	16.100	14.209	13,067,040
2022-06-01	15.800	16.200	15.800	16.100	14.209	6,381,897
2022-05-31	16.000	16.000	15.800	15.800	13.944	3,842,319
2022-05-30	15.400	16.200	15.400	16.000	14.120	10,036,020
2022-05-27	15.200	15.300	14.900	15.300	13.503	5,145,159
2022-05-26	14.900	15.000	14.800	15.000	13.238	1,696,303
2022-05-25	15.200	15.300	14.800	14.800	13.061	5,811,963
2022-05-24	14.700	15.100	14.600	15.000	13.238	5,921,132
2022-05-23	14.900	14.900	14.700	14.700	12.973	2,137,801
2022-05-20	14.900	14.900	14.600	14.800	13.061	3,972,200
2022-05-19	14.800	14.900	14.300	14.600	12.885	6,856,000
2022-05-18	15.000	15.200	14.800	15.100	13.326	3,734,800
2022-05-17	14.800	15.100	14.800	15.000	13.238	5,504,600
2022-05-13	14.700	14.900	14.600	14.700	12.973	3,067,200
2022-05-12	15.000	15.100	14.600	14.600	12.885	5,465,600
2022-05-11	15.500	15.600	15.000	15.100	13.326	5,265,100
2022-05-10	15.000	15.300	14.800	15.300	13.503	5,815,900

← NewerPage 18 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.