R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.920 | 3.940 | 3.860 | 3.880 | 3.672 | 1,145,205 |
| 2026-04-17 | 3.960 | 4.000 | 3.920 | 3.920 | 3.710 | 832,197 |
| 2026-04-16 | 4.000 | 4.060 | 3.920 | 3.940 | 3.729 | 1,278,451 |
| 2026-04-10 | 3.880 | 4.020 | 3.880 | 4.000 | 3.786 | 1,929,172 |
| 2026-04-09 | 3.920 | 3.940 | 3.820 | 3.840 | 3.634 | 1,474,439 |
| 2026-04-08 | 4.020 | 4.020 | 3.860 | 3.920 | 3.710 | 1,666,296 |
| 2026-04-07 | 4.100 | 4.100 | 3.920 | 3.920 | 3.710 | 2,546,051 |
| 2026-04-03 | 4.060 | 4.160 | 4.060 | 4.100 | 3.880 | 2,818,853 |
| 2026-04-02 | 4.100 | 4.140 | 4.040 | 4.040 | 3.824 | 2,055,483 |
| 2026-04-01 | 4.160 | 4.180 | 4.100 | 4.120 | 3.899 | 5,568,089 |
| 2026-03-31 | 3.980 | 4.200 | 3.920 | 4.140 | 3.918 | 8,602,903 |
| 2026-03-30 | 3.720 | 3.960 | 3.720 | 3.960 | 3.748 | 6,987,158 |
| 2026-03-27 | 3.620 | 3.760 | 3.600 | 3.720 | 3.521 | 2,096,362 |
| 2026-03-26 | 3.680 | 3.700 | 3.620 | 3.620 | 3.426 | 1,087,707 |
| 2026-03-25 | 3.640 | 3.720 | 3.620 | 3.700 | 3.502 | 1,941,285 |
| 2026-03-24 | 3.500 | 3.640 | 3.500 | 3.640 | 3.445 | 1,811,940 |
| 2026-03-23 | 3.540 | 3.540 | 3.460 | 3.500 | 3.313 | 1,215,700 |
| 2026-03-20 | 3.520 | 3.620 | 3.520 | 3.560 | 3.369 | 1,716,618 |
| 2026-03-19 | 3.580 | 3.620 | 3.460 | 3.520 | 3.331 | 3,055,712 |
| 2026-03-18 | 3.640 | 3.660 | 3.560 | 3.580 | 3.388 | 2,026,602 |
| 2026-03-17 | 3.680 | 3.740 | 3.660 | 3.660 | 3.464 | 3,374,503 |
| 2026-03-16 | 3.540 | 3.840 | 3.540 | 3.700 | 3.502 | 4,102,438 |
| 2026-03-13 | 3.660 | 3.660 | 3.580 | 3.600 | 3.407 | 925,455 |
| 2026-03-12 | 3.660 | 3.700 | 3.620 | 3.660 | 3.464 | 894,232 |
| 2026-03-11 | 3.680 | 3.780 | 3.660 | 3.660 | 3.464 | 1,484,801 |
| 2026-03-10 | 3.620 | 3.680 | 3.620 | 3.660 | 3.464 | 724,438 |
| 2026-03-09 | 3.500 | 3.620 | 3.480 | 3.620 | 3.426 | 1,670,900 |
| 2026-03-06 | 3.640 | 3.700 | 3.600 | 3.660 | 3.464 | 1,448,701 |
| 2026-03-05 | 3.580 | 3.660 | 3.540 | 3.620 | 3.426 | 1,946,601 |
| 2026-03-04 | 3.520 | 3.620 | 3.400 | 3.520 | 3.331 | 4,522,566 |
| 2026-03-02 | 3.440 | 3.820 | 3.420 | 3.640 | 3.445 | 6,084,637 |
| 2026-02-27 | 3.500 | 3.580 | 3.480 | 3.540 | 3.350 | 763,331 |
| 2026-02-26 | 3.540 | 3.540 | 3.480 | 3.540 | 3.350 | 522,706 |
| 2026-02-25 | 3.580 | 3.600 | 3.520 | 3.540 | 3.350 | 889,344 |
| 2026-02-24 | 3.500 | 3.560 | 3.440 | 3.560 | 3.369 | 938,763 |
| 2026-02-23 | 3.600 | 3.620 | 3.480 | 3.520 | 3.331 | 1,912,706 |
| 2026-02-20 | 3.820 | 3.880 | 3.560 | 3.600 | 3.407 | 3,225,888 |
| 2026-02-19 | 3.740 | 3.840 | 3.740 | 3.800 | 3.596 | 1,700,859 |
| 2026-02-18 | 3.740 | 3.760 | 3.700 | 3.740 | 3.540 | 1,030,742 |
| 2026-02-17 | 3.640 | 3.720 | 3.580 | 3.720 | 3.521 | 2,148,167 |
| 2026-02-16 | 3.680 | 3.680 | 3.600 | 3.620 | 3.426 | 2,047,175 |
| 2026-02-13 | 3.520 | 3.620 | 3.480 | 3.600 | 3.407 | 3,256,144 |
| 2026-02-12 | 3.300 | 3.540 | 3.280 | 3.520 | 3.331 | 6,558,675 |
| 2026-02-11 | 3.300 | 3.340 | 3.260 | 3.280 | 3.104 | 1,424,950 |
| 2026-02-10 | 3.160 | 3.300 | 3.160 | 3.280 | 3.104 | 3,278,072 |
| 2026-02-09 | 3.140 | 3.180 | 3.120 | 3.160 | 2.991 | 2,483,768 |
| 2026-02-06 | 3.200 | 3.220 | 3.060 | 3.100 | 2.934 | 5,947,651 |
| 2026-02-05 | 3.100 | 3.200 | 3.100 | 3.200 | 3.029 | 2,451,121 |
| 2026-02-04 | 3.120 | 3.120 | 3.100 | 3.100 | 2.934 | 374,839 |
| 2026-02-03 | 3.100 | 3.140 | 3.100 | 3.120 | 2.953 | 538,304 |
| 2026-02-02 | 3.100 | 3.100 | 3.060 | 3.100 | 2.934 | 1,317,327 |
| 2026-01-30 | 3.100 | 3.100 | 3.080 | 3.100 | 2.934 | 445,501 |
| 2026-01-29 | 3.100 | 3.140 | 3.080 | 3.100 | 2.934 | 697,500 |
| 2026-01-28 | 3.120 | 3.140 | 3.080 | 3.100 | 2.934 | 998,544 |
| 2026-01-27 | 3.100 | 3.160 | 3.100 | 3.120 | 2.953 | 1,626,661 |
| 2026-01-26 | 3.180 | 3.200 | 3.080 | 3.100 | 2.934 | 2,688,088 |
| 2026-01-23 | 3.220 | 3.220 | 3.160 | 3.160 | 2.991 | 1,355,049 |
| 2026-01-22 | 3.280 | 3.320 | 3.180 | 3.200 | 3.029 | 2,440,271 |
| 2026-01-21 | 3.200 | 3.280 | 3.180 | 3.280 | 3.104 | 3,423,818 |
| 2026-01-20 | 3.180 | 3.220 | 3.160 | 3.200 | 3.029 | 4,634,919 |
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.