R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 20.200 | 20.900 | 20.000 | 20.000 | 17.494 | 6,600,500 |
| 2021-11-04 | 19.700 | 20.300 | 19.600 | 20.200 | 17.669 | 3,411,700 |
| 2021-11-03 | 20.200 | 20.400 | 19.500 | 19.700 | 17.232 | 4,682,800 |
| 2021-11-02 | 20.600 | 20.700 | 20.200 | 20.300 | 17.756 | 2,992,900 |
| 2021-11-01 | 20.700 | 20.900 | 20.300 | 20.600 | 18.019 | 5,717,400 |
| 2021-10-29 | 20.400 | 20.500 | 20.100 | 20.400 | 17.844 | 2,695,200 |
| 2021-10-28 | 20.000 | 20.500 | 20.000 | 20.400 | 17.844 | 4,356,900 |
| 2021-10-27 | 20.800 | 21.100 | 19.900 | 20.100 | 17.581 | 9,139,700 |
| 2021-10-26 | 20.100 | 20.800 | 20.100 | 20.800 | 18.194 | 7,824,900 |
| 2021-10-25 | 20.100 | 21.100 | 20.000 | 20.200 | 17.669 | 15,123,100 |
| 2021-10-21 | 20.000 | 20.200 | 19.900 | 20.000 | 17.494 | 7,758,500 |
| 2021-10-20 | 19.000 | 20.200 | 18.800 | 20.000 | 17.494 | 18,783,400 |
| 2021-10-19 | 18.600 | 18.800 | 18.600 | 18.800 | 16.444 | 1,817,000 |
| 2021-10-18 | 18.800 | 18.900 | 18.600 | 18.700 | 16.357 | 1,934,200 |
| 2021-10-15 | 18.800 | 18.900 | 18.600 | 18.800 | 16.444 | 4,500,900 |
| 2021-10-14 | 18.800 | 18.900 | 18.600 | 18.700 | 16.357 | 2,081,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.