R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.050 | 5.050 | 4.940 | 5.000 | 5.000 | 891,406 |
| 2026-07-16 | 4.920 | 5.050 | 4.920 | 5.000 | 5.000 | 1,559,728 |
| 2026-07-15 | 5.000 | 5.050 | 4.920 | 4.920 | 4.920 | 1,855,580 |
| 2026-07-14 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 1,523,357 |
| 2026-07-13 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 641,602 |
| 2026-07-10 | 5.000 | 5.150 | 5.000 | 5.100 | 5.100 | 1,452,481 |
| 2026-07-09 | 4.920 | 5.150 | 4.920 | 5.000 | 5.000 | 1,632,280 |
| 2026-07-08 | 5.000 | 5.050 | 4.880 | 4.920 | 4.920 | 1,714,382 |
| 2026-07-07 | 5.050 | 5.050 | 4.920 | 5.000 | 5.000 | 2,503,784 |
| 2026-07-06 | 5.150 | 5.200 | 4.980 | 5.100 | 5.100 | 2,828,262 |
| 2026-07-03 | 5.150 | 5.250 | 5.100 | 5.150 | 5.150 | 1,841,738 |
| 2026-07-02 | 5.250 | 5.250 | 5.100 | 5.200 | 5.200 | 1,622,925 |
| 2026-07-01 | 5.100 | 5.250 | 5.100 | 5.250 | 5.250 | 1,764,551 |
| 2026-06-30 | 5.150 | 5.200 | 5.000 | 5.150 | 5.150 | 2,899,123 |
| 2026-06-29 | 5.050 | 5.200 | 5.050 | 5.150 | 5.150 | 2,997,538 |
| 2026-06-26 | 5.050 | 5.100 | 4.980 | 5.000 | 5.000 | 4,694,520 |
| 2026-06-25 | 4.880 | 5.150 | 4.880 | 5.150 | 5.150 | 9,171,104 |
| 2026-06-24 | 4.760 | 4.960 | 4.700 | 4.860 | 4.860 | 7,457,934 |
| 2026-06-23 | 4.720 | 4.800 | 4.660 | 4.740 | 4.740 | 2,652,751 |
| 2026-06-22 | 4.620 | 4.720 | 4.560 | 4.720 | 4.720 | 2,190,715 |
| 2026-06-19 | 4.740 | 4.800 | 4.620 | 4.620 | 4.620 | 3,246,032 |
| 2026-06-18 | 4.860 | 4.860 | 4.680 | 4.760 | 4.760 | 3,728,236 |
| 2026-06-17 | 4.700 | 4.900 | 4.660 | 4.820 | 4.820 | 6,175,585 |
| 2026-06-16 | 4.600 | 4.700 | 4.600 | 4.660 | 4.660 | 2,454,070 |
| 2026-06-15 | 4.560 | 4.620 | 4.480 | 4.600 | 4.600 | 3,212,133 |
| 2026-06-12 | 4.460 | 4.580 | 4.440 | 4.460 | 4.460 | 3,337,701 |
| 2026-06-11 | 4.420 | 4.540 | 4.380 | 4.420 | 4.420 | 1,516,623 |
| 2026-06-10 | 4.580 | 4.580 | 4.340 | 4.380 | 4.380 | 2,956,723 |
| 2026-06-09 | 4.840 | 4.840 | 4.440 | 4.540 | 4.540 | 6,409,515 |
| 2026-06-08 | 4.660 | 4.980 | 4.620 | 4.700 | 4.700 | 6,372,980 |
| 2026-06-05 | 4.680 | 4.780 | 4.660 | 4.660 | 4.660 | 4,782,562 |
| 2026-06-04 | 4.300 | 4.740 | 4.280 | 4.680 | 4.680 | 12,922,430 |
| 2026-06-02 | 4.280 | 4.300 | 4.180 | 4.300 | 4.300 | 3,555,860 |
| 2026-05-29 | 4.280 | 4.340 | 4.180 | 4.260 | 4.260 | 5,329,638 |
| 2026-05-28 | 4.200 | 4.320 | 4.160 | 4.260 | 4.260 | 10,819,540 |
| 2026-05-27 | 4.060 | 4.260 | 3.960 | 4.160 | 4.160 | 10,632,240 |
| 2026-05-26 | 4.040 | 4.060 | 3.920 | 4.020 | 4.020 | 2,862,277 |
| 2026-05-25 | 4.100 | 4.120 | 4.000 | 4.000 | 4.000 | 2,448,115 |
| 2026-05-22 | 3.960 | 4.120 | 3.900 | 4.060 | 4.060 | 4,749,342 |
| 2026-05-21 | 3.960 | 3.980 | 3.900 | 3.980 | 3.980 | 1,132,982 |
| 2026-05-20 | 4.000 | 4.060 | 3.900 | 3.980 | 3.980 | 2,594,128 |
| 2026-05-19 | 3.900 | 4.040 | 3.860 | 4.000 | 4.000 | 4,425,933 |
| 2026-05-18 | 3.740 | 3.920 | 3.620 | 3.900 | 3.900 | 4,455,410 |
| 2026-05-15 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 709,520 |
| 2026-05-14 | 3.660 | 3.800 | 3.620 | 3.800 | 3.800 | 1,130,239 |
| 2026-05-13 | 3.700 | 3.780 | 3.640 | 3.660 | 3.660 | 1,890,759 |
| 2026-05-12 | 3.800 | 3.820 | 3.700 | 3.720 | 3.720 | 1,572,741 |
| 2026-05-11 | 3.780 | 3.840 | 3.780 | 3.780 | 3.780 | 1,216,944 |
| 2026-05-08 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 384,547 |
| 2026-05-07 | 3.740 | 3.840 | 3.740 | 3.780 | 3.780 | 2,026,324 |
| 2026-05-06 | 4.020 | 4.020 | 3.920 | 3.920 | 3.710 | 2,734,611 |
| 2026-05-05 | 4.020 | 4.020 | 3.900 | 4.020 | 3.805 | 2,355,319 |
| 2026-04-30 | 4.020 | 4.080 | 3.960 | 4.040 | 3.824 | 1,893,019 |
| 2026-04-29 | 3.840 | 4.040 | 3.820 | 4.020 | 3.805 | 3,166,352 |
| 2026-04-28 | 3.880 | 3.880 | 3.820 | 3.820 | 3.615 | 498,115 |
| 2026-04-27 | 3.800 | 3.860 | 3.800 | 3.860 | 3.653 | 936,110 |
| 2026-04-24 | 3.760 | 3.800 | 3.740 | 3.800 | 3.596 | 752,021 |
| 2026-04-23 | 3.900 | 3.920 | 3.740 | 3.760 | 3.559 | 3,484,516 |
| 2026-04-22 | 3.900 | 3.940 | 3.900 | 3.900 | 3.691 | 762,300 |
| 2026-04-21 | 3.880 | 3.940 | 3.880 | 3.920 | 3.710 | 509,213 |
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.