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
2022-05-09	16.300	16.300	14.800	15.000	13.238	14,024,900
2022-05-06	16.300	16.300	15.900	16.200	14.297	9,408,500
2022-05-05	17.300	17.300	16.700	16.700	14.738	3,681,800
2022-05-03	17.400	17.600	17.200	17.200	15.180	5,594,300
2022-04-29	17.200	17.500	17.100	17.500	15.444	7,968,900
2022-04-28	17.300	17.400	16.900	17.100	15.091	9,480,300
2022-04-27	16.600	17.000	16.400	17.000	15.003	9,415,500
2022-04-26	16.800	16.900	16.500	16.800	14.826	5,703,300
2022-04-25	17.000	17.200	16.700	16.900	14.782	9,762,100
2022-04-22	16.900	17.400	16.900	17.200	15.045	21,240,801
2022-04-21	15.900	16.800	15.800	16.700	14.607	21,775,500
2022-04-20	16.000	16.000	15.700	15.800	13.820	1,319,900
2022-04-19	15.600	16.200	15.500	15.800	13.820	5,360,100
2022-04-18	15.700	15.800	15.300	15.500	13.558	2,758,700
2022-04-12	15.500	15.900	15.300	15.700	13.733	5,583,900
2022-04-11	15.600	15.900	15.500	15.500	13.558	2,042,100
2022-04-08	15.700	16.100	15.700	15.800	13.820	2,282,600
2022-04-07	16.100	16.100	15.600	15.700	13.733	7,146,300
2022-04-05	16.500	16.600	16.100	16.300	14.258	5,677,000
2022-04-04	16.300	16.600	16.200	16.400	14.345	6,070,000
2022-04-01	16.300	16.300	16.000	16.100	14.083	2,497,000
2022-03-31	16.200	16.200	16.100	16.200	14.170	1,771,000
2022-03-30	16.300	16.800	16.100	16.300	14.258	8,324,000
2022-03-29	15.900	16.000	15.900	16.000	13.995	1,153,500
2022-03-28	16.200	16.300	15.700	15.800	13.820	3,597,200
2022-03-25	16.400	16.400	16.100	16.100	14.083	1,057,700
2022-03-24	16.400	16.400	16.100	16.300	14.258	1,392,878
2022-03-23	16.200	16.400	16.200	16.300	14.258	1,276,666
2022-03-22	16.500	16.500	16.100	16.200	14.170	2,096,200
2022-03-21	16.600	16.700	16.200	16.400	14.345	1,732,200
2022-03-18	16.500	16.900	16.300	16.400	14.345	5,038,300
2022-03-17	16.400	16.600	16.200	16.400	14.345	4,118,100
2022-03-16	15.600	16.600	15.500	16.300	14.258	11,280,800
2022-03-15	15.900	16.100	15.400	15.500	13.558	6,178,800
2022-03-14	15.800	16.000	15.500	15.800	13.820	5,875,000
2022-03-11	15.300	15.700	15.200	15.500	13.558	5,230,500
2022-03-10	15.900	15.900	15.100	15.400	13.470	5,997,200
2022-03-09	15.100	15.600	14.900	15.500	13.558	4,324,300
2022-03-08	15.800	15.900	14.700	15.100	13.208	7,270,000
2022-03-07	16.000	16.200	15.400	15.600	13.645	14,343,700
2022-03-04	16.200	16.700	16.100	16.400	14.345	9,534,000
2022-03-03	16.800	16.900	16.300	16.300	14.258	9,583,500
2022-03-02	17.100	17.400	16.600	16.700	14.607	14,917,000
2022-03-01	15.900	17.500	15.900	17.300	15.132	27,044,900
2022-02-28	16.100	16.200	15.800	15.800	13.820	3,649,700
2022-02-25	15.800	16.100	15.600	15.900	13.908	6,796,100
2022-02-24	16.200	16.200	15.400	15.500	13.558	12,219,200
2022-02-23	16.400	16.600	16.200	16.300	14.258	7,181,700
2022-02-22	16.100	16.400	16.000	16.200	14.170	7,390,300
2022-02-21	16.800	17.000	16.500	16.500	14.432	6,011,400
2022-02-18	16.800	16.900	16.500	16.700	14.607	6,879,400
2022-02-17	17.100	17.400	16.800	16.900	14.782	6,491,600
2022-02-15	16.900	17.100	16.800	17.100	14.957	3,611,700
2022-02-14	17.400	17.400	16.600	16.800	14.695	9,971,600
2022-02-11	17.100	17.500	16.700	17.200	15.045	15,610,100
2022-02-10	18.100	18.100	16.900	17.200	15.045	22,265,500
2022-02-09	18.300	18.600	18.100	18.100	15.832	7,530,000
2022-02-08	18.300	18.400	18.100	18.200	15.919	3,368,300
2022-02-07	18.500	18.600	18.200	18.300	16.007	7,800,900
2022-02-04	18.600	18.900	18.400	18.500	16.182	6,580,800

← NewerPage 19 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.