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
2022-02-03	19.200	19.200	18.400	18.500	16.182	15,949,000
2022-02-02	19.200	19.300	18.900	19.100	16.707	4,143,700
2022-02-01	19.300	19.300	18.900	19.100	16.707	4,062,300
2022-01-31	19.400	19.400	18.500	19.100	16.707	12,327,800
2022-01-28	19.000	19.600	19.000	19.600	17.144	18,139,600
2022-01-27	18.900	19.000	18.400	18.800	16.444	8,381,400
2022-01-26	19.000	19.300	18.800	18.900	16.532	9,990,900
2022-01-25	18.100	18.700	17.700	18.600	16.269	18,613,301
2022-01-24	19.000	19.200	18.100	18.100	15.832	22,160,000
2022-01-21	20.600	20.800	19.200	19.400	16.969	22,246,100
2022-01-20	21.800	22.300	20.900	20.900	18.281	13,461,800
2022-01-19	22.500	22.700	22.000	22.100	19.331	6,840,500
2022-01-18	22.500	23.200	22.500	22.600	19.768	7,926,200
2022-01-17	22.600	22.800	22.500	22.500	19.681	2,938,300
2022-01-14	22.900	22.900	22.600	22.600	19.768	4,294,100
2022-01-13	22.900	23.200	22.700	22.800	19.943	5,539,300
2022-01-12	23.000	24.500	22.800	22.900	20.031	32,855,398
2022-01-11	23.000	23.200	22.800	23.100	20.205	8,241,600
2022-01-10	23.000	23.300	22.900	23.200	20.293	4,477,300
2022-01-07	22.700	23.600	22.500	22.900	20.031	14,149,800
2022-01-06	22.700	23.000	22.600	22.700	19.856	4,900,500
2022-01-05	22.700	23.100	22.500	23.000	20.118	8,067,300
2022-01-04	22.600	23.100	22.600	22.700	19.856	5,320,700
2021-12-30	22.400	22.600	22.300	22.500	19.681	3,612,100
2021-12-29	23.600	24.000	22.100	22.300	19.506	34,783,301
2021-12-28	22.800	23.400	22.500	23.300	20.380	11,456,100
2021-12-27	22.600	23.400	22.600	22.700	19.856	6,519,200
2021-12-24	22.800	23.200	22.200	22.700	19.856	16,183,200
2021-12-23	23.400	23.500	22.400	22.800	19.943	17,694,400
2021-12-22	21.200	23.400	21.100	23.100	20.205	42,845,102
2021-12-21	20.600	20.900	20.500	20.800	18.194	7,699,900
2021-12-20	20.400	20.800	20.400	20.400	17.844	2,064,700
2021-12-17	20.600	20.800	20.500	20.600	18.019	5,466,000
2021-12-16	20.200	20.700	20.100	20.500	17.931	5,451,100
2021-12-15	20.200	20.400	20.000	20.100	17.581	6,108,700
2021-12-14	20.400	20.600	20.200	20.200	17.669	7,565,700
2021-12-13	21.200	21.200	20.300	20.500	17.931	17,961,400
2021-12-09	21.200	21.600	20.900	21.100	18.456	9,100,700
2021-12-08	20.400	21.400	20.400	21.100	18.456	12,947,700
2021-12-07	20.500	20.600	20.200	20.500	17.931	2,773,000
2021-12-03	20.400	20.600	20.000	20.500	17.931	5,478,800
2021-12-02	19.700	20.500	19.500	20.400	17.844	8,116,800
2021-12-01	19.700	19.900	19.400	19.800	17.319	6,287,100
2021-11-30	19.600	19.900	19.300	19.600	17.144	7,550,600
2021-11-29	19.900	20.000	19.400	19.500	17.057	6,754,500
2021-11-26	20.400	20.700	19.800	19.900	17.406	9,033,200
2021-11-25	20.900	21.000	20.500	20.500	17.931	6,511,900
2021-11-24	20.800	21.400	20.800	20.900	18.281	5,456,000
2021-11-23	20.800	20.800	20.500	20.600	18.019	3,820,100
2021-11-22	20.700	21.000	20.400	20.800	18.194	6,421,400
2021-11-19	21.400	21.600	20.600	20.800	18.194	7,680,500
2021-11-18	21.300	21.700	21.200	21.300	18.631	5,762,900
2021-11-17	21.700	21.800	21.100	21.400	18.718	6,995,500
2021-11-16	20.500	21.800	20.500	21.600	18.893	24,620,100
2021-11-15	20.100	20.900	19.600	20.600	18.019	18,147,199
2021-11-12	20.000	20.300	19.900	20.000	17.494	2,765,300
2021-11-11	20.100	20.200	19.800	19.900	17.406	1,894,100
2021-11-10	19.700	20.200	19.600	20.100	17.581	3,534,000
2021-11-09	19.700	19.900	19.600	19.700	17.232	3,121,300
2021-11-08	20.000	20.100	19.500	19.700	17.232	6,495,000

← NewerPage 20 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.