R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.100 | 3.180 | 3.060 | 3.160 | 2.991 | 5,110,788 |
| 2026-01-16 | 3.100 | 3.120 | 3.040 | 3.120 | 2.953 | 7,092,867 |
| 2026-01-15 | 3.120 | 3.120 | 3.040 | 3.080 | 2.915 | 2,415,603 |
| 2026-01-14 | 3.100 | 3.140 | 3.040 | 3.060 | 2.896 | 2,219,969 |
| 2026-01-13 | 3.140 | 3.160 | 3.060 | 3.100 | 2.934 | 508,147 |
| 2026-01-12 | 3.200 | 3.200 | 3.080 | 3.180 | 3.010 | 1,027,132 |
| 2026-01-09 | 3.200 | 3.260 | 3.100 | 3.180 | 3.010 | 2,354,402 |
| 2026-01-08 | 3.200 | 3.220 | 3.140 | 3.200 | 3.029 | 1,935,143 |
| 2026-01-07 | 3.100 | 3.220 | 3.100 | 3.200 | 3.029 | 1,351,315 |
| 2026-01-06 | 3.160 | 3.180 | 3.080 | 3.100 | 2.934 | 995,168 |
| 2026-01-05 | 3.100 | 3.160 | 3.040 | 3.140 | 2.972 | 1,363,012 |
| 2025-12-30 | 3.060 | 3.100 | 3.040 | 3.040 | 2.877 | 1,208,585 |
| 2025-12-29 | 3.100 | 3.100 | 3.020 | 3.060 | 2.896 | 747,499 |
| 2025-12-26 | 3.080 | 3.120 | 3.040 | 3.080 | 2.915 | 1,180,606 |
| 2025-12-25 | 3.120 | 3.140 | 3.060 | 3.080 | 2.915 | 1,032,719 |
| 2025-12-24 | 3.180 | 3.240 | 3.100 | 3.140 | 2.972 | 2,203,385 |
| 2025-12-23 | 3.020 | 3.260 | 3.020 | 3.200 | 3.029 | 7,848,356 |
| 2025-12-22 | 2.980 | 3.020 | 2.940 | 3.020 | 2.858 | 1,752,800 |
| 2025-12-19 | 3.000 | 3.020 | 2.900 | 2.980 | 2.820 | 3,824,087 |
| 2025-12-18 | 3.100 | 3.100 | 2.900 | 2.980 | 2.820 | 6,067,179 |
| 2025-12-17 | 3.080 | 3.160 | 3.080 | 3.080 | 2.915 | 2,515,194 |
| 2025-12-16 | 3.120 | 3.120 | 3.060 | 3.080 | 2.915 | 692,035 |
| 2025-12-15 | 3.060 | 3.120 | 3.060 | 3.120 | 2.953 | 636,152 |
| 2025-12-12 | 3.020 | 3.080 | 3.020 | 3.060 | 2.896 | 1,199,809 |
| 2025-12-11 | 3.060 | 3.100 | 3.020 | 3.020 | 2.858 | 2,355,274 |
| 2025-12-09 | 3.120 | 3.160 | 3.060 | 3.060 | 2.896 | 2,414,472 |
| 2025-12-08 | 3.220 | 3.240 | 3.120 | 3.120 | 2.953 | 1,774,453 |
| 2025-12-04 | 3.300 | 3.320 | 3.240 | 3.240 | 3.066 | 1,608,046 |
| 2025-12-03 | 3.260 | 3.300 | 3.260 | 3.280 | 3.104 | 1,006,848 |
| 2025-12-02 | 3.360 | 3.420 | 3.220 | 3.260 | 3.085 | 2,345,770 |
| 2025-12-01 | 3.500 | 3.500 | 3.360 | 3.380 | 3.199 | 1,499,171 |
| 2025-11-28 | 3.600 | 3.680 | 3.500 | 3.500 | 3.313 | 5,090,411 |
| 2025-11-27 | 3.480 | 3.640 | 3.460 | 3.620 | 3.426 | 5,516,710 |
| 2025-11-26 | 3.500 | 3.500 | 3.460 | 3.480 | 3.294 | 2,877,611 |
| 2025-11-25 | 3.480 | 3.500 | 3.440 | 3.500 | 3.313 | 5,214,225 |
| 2025-11-24 | 3.400 | 3.500 | 3.400 | 3.460 | 3.275 | 2,899,517 |
| 2025-11-21 | 3.420 | 3.480 | 3.360 | 3.400 | 3.218 | 2,624,971 |
| 2025-11-20 | 3.480 | 3.500 | 3.400 | 3.460 | 3.275 | 2,842,379 |
| 2025-11-19 | 3.520 | 3.520 | 3.440 | 3.480 | 3.294 | 2,092,002 |
| 2025-11-18 | 3.520 | 3.540 | 3.440 | 3.520 | 3.331 | 2,688,206 |
| 2025-11-17 | 3.440 | 3.600 | 3.420 | 3.540 | 3.350 | 3,850,653 |
| 2025-11-14 | 3.340 | 3.540 | 3.340 | 3.520 | 3.331 | 5,696,103 |
| 2025-11-13 | 3.180 | 3.380 | 3.180 | 3.340 | 3.161 | 4,063,468 |
| 2025-11-12 | 3.240 | 3.260 | 3.120 | 3.180 | 3.010 | 12,518,630 |
| 2025-11-11 | 3.260 | 3.320 | 3.200 | 3.240 | 3.066 | 33,920,992 |
| 2025-11-10 | 3.540 | 3.580 | 3.240 | 3.280 | 3.104 | 37,872,922 |
| 2025-11-07 | 3.560 | 3.560 | 3.480 | 3.500 | 3.313 | 1,057,948 |
| 2025-11-06 | 3.620 | 3.640 | 3.540 | 3.560 | 3.369 | 603,046 |
| 2025-11-05 | 3.600 | 3.620 | 3.540 | 3.600 | 3.407 | 337,740 |
| 2025-11-04 | 3.620 | 3.660 | 3.600 | 3.600 | 3.407 | 142,991 |
| 2025-11-03 | 3.600 | 3.680 | 3.560 | 3.680 | 3.483 | 761,581 |
| 2025-10-31 | 3.620 | 3.640 | 3.600 | 3.600 | 3.407 | 386,424 |
| 2025-10-30 | 3.700 | 3.700 | 3.580 | 3.600 | 3.407 | 987,727 |
| 2025-10-29 | 3.740 | 3.740 | 3.660 | 3.680 | 3.483 | 158,708 |
| 2025-10-28 | 3.780 | 3.780 | 3.700 | 3.700 | 3.502 | 643,945 |
| 2025-10-27 | 3.780 | 3.800 | 3.780 | 3.780 | 3.578 | 396,783 |
| 2025-10-24 | 3.840 | 3.840 | 3.760 | 3.760 | 3.559 | 840,862 |
| 2025-10-22 | 3.760 | 3.840 | 3.740 | 3.840 | 3.634 | 862,150 |
| 2025-10-21 | 3.860 | 3.860 | 3.780 | 3.780 | 3.578 | 733,362 |
| 2025-10-20 | 3.760 | 3.860 | 3.760 | 3.860 | 3.653 | 501,267 |
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.