R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.760 | 3.860 | 3.760 | 3.860 | 3.653 | 501,267 |
| 2025-10-17 | 3.860 | 3.860 | 3.780 | 3.780 | 3.578 | 1,102,746 |
| 2025-10-16 | 3.800 | 3.860 | 3.800 | 3.860 | 3.653 | 1,309,133 |
| 2025-10-15 | 3.860 | 3.900 | 3.800 | 3.800 | 3.596 | 458,645 |
| 2025-10-14 | 3.980 | 4.000 | 3.800 | 3.860 | 3.653 | 1,306,446 |
| 2025-10-10 | 4.060 | 4.060 | 3.960 | 3.960 | 3.748 | 310,879 |
| 2025-10-09 | 4.000 | 4.060 | 3.960 | 4.060 | 3.843 | 523,494 |
| 2025-10-08 | 3.980 | 4.080 | 3.940 | 4.000 | 3.786 | 1,794,950 |
| 2025-10-07 | 3.880 | 3.960 | 3.840 | 3.960 | 3.748 | 1,702,448 |
| 2025-10-06 | 3.840 | 3.900 | 3.780 | 3.880 | 3.672 | 1,927,174 |
| 2025-10-03 | 3.960 | 3.960 | 3.860 | 3.900 | 3.691 | 600,238 |
| 2025-10-02 | 3.920 | 3.960 | 3.920 | 3.960 | 3.748 | 752,450 |
| 2025-10-01 | 3.960 | 3.960 | 3.880 | 3.920 | 3.710 | 1,755,616 |
| 2025-09-30 | 3.940 | 3.980 | 3.880 | 3.960 | 3.748 | 1,372,801 |
| 2025-09-29 | 3.960 | 4.000 | 3.940 | 3.940 | 3.729 | 1,295,481 |
| 2025-09-26 | 4.000 | 4.000 | 3.940 | 3.960 | 3.748 | 2,012,210 |
| 2025-09-25 | 4.020 | 4.060 | 3.960 | 3.980 | 3.767 | 1,028,015 |
| 2025-09-24 | 3.980 | 4.020 | 3.980 | 4.000 | 3.786 | 525,138 |
| 2025-09-23 | 4.080 | 4.080 | 4.000 | 4.000 | 3.786 | 1,909,920 |
| 2025-09-22 | 4.120 | 4.120 | 4.040 | 4.080 | 3.861 | 1,404,782 |
| 2025-09-19 | 4.080 | 4.180 | 4.080 | 4.120 | 3.899 | 1,025,118 |
| 2025-09-18 | 4.140 | 4.160 | 4.060 | 4.100 | 3.880 | 2,131,016 |
| 2025-09-17 | 4.200 | 4.220 | 4.120 | 4.120 | 3.899 | 2,738,164 |
| 2025-09-16 | 4.160 | 4.180 | 4.100 | 4.180 | 3.956 | 2,403,324 |
| 2025-09-15 | 4.240 | 4.240 | 4.140 | 4.160 | 3.937 | 2,429,600 |
| 2025-09-12 | 4.320 | 4.320 | 4.240 | 4.240 | 4.013 | 920,917 |
| 2025-09-11 | 4.240 | 4.380 | 4.220 | 4.320 | 4.089 | 3,206,841 |
| 2025-09-10 | 4.280 | 4.300 | 4.140 | 4.220 | 3.994 | 3,770,231 |
| 2025-09-09 | 4.260 | 4.320 | 4.240 | 4.260 | 4.032 | 1,441,722 |
| 2025-09-08 | 4.240 | 4.400 | 4.200 | 4.220 | 3.994 | 9,121,445 |
| 2025-09-05 | 4.180 | 4.220 | 4.160 | 4.200 | 3.975 | 1,224,101 |
| 2025-09-04 | 4.140 | 4.220 | 4.140 | 4.200 | 3.975 | 2,243,120 |
| 2025-09-03 | 4.100 | 4.200 | 4.100 | 4.120 | 3.899 | 2,106,415 |
| 2025-09-02 | 4.100 | 4.120 | 4.100 | 4.100 | 3.880 | 217,722 |
| 2025-09-01 | 4.100 | 4.120 | 4.040 | 4.060 | 3.843 | 1,444,021 |
| 2025-08-29 | 4.080 | 4.160 | 4.060 | 4.120 | 3.899 | 1,017,801 |
| 2025-08-28 | 4.080 | 4.120 | 4.000 | 4.100 | 3.880 | 1,471,408 |
| 2025-08-27 | 4.120 | 4.200 | 4.060 | 4.060 | 3.843 | 2,984,316 |
| 2025-08-26 | 4.240 | 4.260 | 4.100 | 4.100 | 3.880 | 3,310,464 |
| 2025-08-25 | 4.060 | 4.260 | 4.040 | 4.220 | 3.994 | 6,379,735 |
| 2025-08-22 | 4.020 | 4.060 | 3.980 | 4.060 | 3.843 | 1,745,400 |
| 2025-08-21 | 4.000 | 4.040 | 3.960 | 4.020 | 3.805 | 1,383,056 |
| 2025-08-20 | 4.060 | 4.060 | 3.980 | 4.000 | 3.786 | 1,747,106 |
| 2025-08-19 | 4.000 | 4.080 | 3.940 | 4.060 | 3.843 | 5,642,366 |
| 2025-08-18 | 4.020 | 4.060 | 3.960 | 4.000 | 3.786 | 5,997,731 |
| 2025-08-15 | 3.780 | 3.980 | 3.780 | 3.940 | 3.729 | 5,322,967 |
| 2025-08-14 | 3.800 | 3.940 | 3.740 | 3.780 | 3.578 | 4,842,370 |
| 2025-08-13 | 3.680 | 3.800 | 3.660 | 3.800 | 3.596 | 5,622,466 |
| 2025-08-08 | 3.700 | 3.760 | 3.580 | 3.680 | 3.483 | 4,378,800 |
| 2025-08-07 | 3.780 | 3.880 | 3.700 | 3.700 | 3.502 | 3,775,534 |
| 2025-08-06 | 3.740 | 3.840 | 3.720 | 3.740 | 3.540 | 3,564,587 |
| 2025-08-05 | 3.720 | 3.780 | 3.680 | 3.720 | 3.521 | 2,635,321 |
| 2025-08-04 | 3.720 | 3.740 | 3.640 | 3.660 | 3.464 | 2,509,954 |
| 2025-08-01 | 3.880 | 3.900 | 3.760 | 3.760 | 3.559 | 2,652,398 |
| 2025-07-31 | 3.900 | 3.960 | 3.800 | 3.840 | 3.634 | 3,832,246 |
| 2025-07-30 | 3.880 | 3.920 | 3.820 | 3.900 | 3.691 | 2,958,209 |
| 2025-07-29 | 3.900 | 3.920 | 3.800 | 3.800 | 3.596 | 3,569,999 |
| 2025-07-25 | 3.900 | 3.960 | 3.840 | 3.900 | 3.691 | 2,845,438 |
| 2025-07-24 | 3.740 | 3.920 | 3.680 | 3.900 | 3.691 | 5,192,936 |
| 2025-07-23 | 3.700 | 3.800 | 3.700 | 3.760 | 3.559 | 2,284,487 |
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.