R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.840 | 3.840 | 3.640 | 3.660 | 3.464 | 3,047,294 |
| 2025-07-21 | 3.880 | 3.900 | 3.780 | 3.840 | 3.634 | 1,346,212 |
| 2025-07-18 | 3.820 | 3.920 | 3.820 | 3.860 | 3.653 | 1,612,675 |
| 2025-07-17 | 3.780 | 3.880 | 3.780 | 3.860 | 3.653 | 1,652,552 |
| 2025-07-16 | 3.780 | 3.800 | 3.720 | 3.780 | 3.578 | 1,400,630 |
| 2025-07-15 | 3.640 | 3.820 | 3.640 | 3.760 | 3.559 | 3,495,613 |
| 2025-07-14 | 3.620 | 3.680 | 3.580 | 3.640 | 3.445 | 1,395,770 |
| 2025-07-11 | 3.600 | 3.620 | 3.560 | 3.600 | 3.407 | 863,644 |
| 2025-07-09 | 3.660 | 3.680 | 3.560 | 3.600 | 3.407 | 1,151,761 |
| 2025-07-08 | 3.620 | 3.680 | 3.580 | 3.640 | 3.445 | 948,830 |
| 2025-07-07 | 3.560 | 3.680 | 3.540 | 3.660 | 3.464 | 1,853,968 |
| 2025-07-04 | 3.560 | 3.720 | 3.460 | 3.700 | 3.502 | 2,883,859 |
| 2025-07-03 | 3.300 | 3.580 | 3.300 | 3.560 | 3.369 | 5,146,047 |
| 2025-07-02 | 3.220 | 3.340 | 3.200 | 3.300 | 3.123 | 2,592,551 |
| 2025-07-01 | 3.160 | 3.220 | 3.100 | 3.220 | 3.048 | 5,287,054 |
| 2025-06-30 | 3.220 | 3.220 | 3.120 | 3.180 | 3.010 | 3,049,646 |
| 2025-06-27 | 3.220 | 3.220 | 3.160 | 3.220 | 3.048 | 733,207 |
| 2025-06-26 | 3.300 | 3.360 | 3.220 | 3.220 | 3.048 | 3,312,839 |
| 2025-06-25 | 3.280 | 3.300 | 3.180 | 3.300 | 3.123 | 1,535,659 |
| 2025-06-24 | 3.200 | 3.320 | 3.160 | 3.240 | 3.066 | 4,034,735 |
| 2025-06-23 | 3.300 | 3.300 | 3.040 | 3.180 | 3.010 | 4,303,645 |
| 2025-06-20 | 3.400 | 3.420 | 3.340 | 3.340 | 3.161 | 1,060,838 |
| 2025-06-19 | 3.460 | 3.460 | 3.340 | 3.340 | 3.161 | 1,628,758 |
| 2025-06-18 | 3.500 | 3.520 | 3.460 | 3.460 | 3.275 | 1,166,833 |
| 2025-06-17 | 3.540 | 3.620 | 3.400 | 3.480 | 3.294 | 2,015,317 |
| 2025-06-16 | 3.720 | 3.720 | 3.500 | 3.560 | 3.369 | 1,676,402 |
| 2025-06-13 | 3.880 | 3.880 | 3.540 | 3.720 | 3.521 | 7,338,462 |
| 2025-06-12 | 4.040 | 4.040 | 3.860 | 3.900 | 3.691 | 5,062,040 |
| 2025-06-11 | 4.040 | 4.100 | 4.040 | 4.040 | 3.824 | 628,529 |
| 2025-06-10 | 4.060 | 4.120 | 4.040 | 4.040 | 3.824 | 988,030 |
| 2025-06-09 | 4.180 | 4.180 | 4.040 | 4.060 | 3.843 | 1,869,848 |
| 2025-06-06 | 4.220 | 4.220 | 4.100 | 4.140 | 3.918 | 1,081,605 |
| 2025-06-05 | 4.160 | 4.200 | 4.160 | 4.200 | 3.975 | 616,414 |
| 2025-06-04 | 4.400 | 4.400 | 4.160 | 4.160 | 3.937 | 2,043,310 |
| 2025-05-30 | 4.260 | 4.380 | 4.240 | 4.360 | 4.126 | 3,071,780 |
| 2025-05-29 | 4.180 | 4.340 | 4.120 | 4.240 | 4.013 | 5,915,975 |
| 2025-05-28 | 4.140 | 4.200 | 4.120 | 4.160 | 3.937 | 2,614,301 |
| 2025-05-27 | 4.240 | 4.240 | 4.100 | 4.180 | 3.956 | 2,134,359 |
| 2025-05-26 | 4.260 | 4.280 | 4.200 | 4.200 | 3.975 | 1,087,641 |
| 2025-05-23 | 4.340 | 4.340 | 4.220 | 4.220 | 3.994 | 2,243,307 |
| 2025-05-22 | 4.360 | 4.360 | 4.180 | 4.300 | 4.070 | 3,547,335 |
| 2025-05-21 | 4.300 | 4.400 | 4.300 | 4.340 | 4.108 | 2,284,637 |
| 2025-05-20 | 4.280 | 4.320 | 4.180 | 4.300 | 4.070 | 2,012,690 |
| 2025-05-19 | 4.060 | 4.280 | 4.020 | 4.280 | 4.051 | 4,152,160 |
| 2025-05-16 | 4.240 | 4.260 | 4.060 | 4.080 | 3.861 | 3,457,180 |
| 2025-05-15 | 4.320 | 4.320 | 4.120 | 4.300 | 4.070 | 4,669,495 |
| 2025-05-14 | 4.500 | 4.500 | 4.320 | 4.320 | 4.089 | 2,252,213 |
| 2025-05-13 | 4.320 | 4.520 | 4.320 | 4.460 | 4.221 | 6,440,706 |
| 2025-05-09 | 4.320 | 4.420 | 4.240 | 4.300 | 4.070 | 2,340,919 |
| 2025-05-08 | 4.260 | 4.320 | 4.160 | 4.300 | 4.070 | 3,585,015 |
| 2025-05-07 | 4.200 | 4.260 | 4.100 | 4.260 | 4.032 | 2,978,612 |
| 2025-05-06 | 4.100 | 4.140 | 4.020 | 4.100 | 3.880 | 2,908,792 |
| 2025-05-02 | 4.300 | 4.360 | 4.200 | 4.260 | 3.860 | 6,793,113 |
| 2025-04-30 | 4.060 | 4.280 | 4.060 | 4.280 | 3.878 | 6,555,839 |
| 2025-04-29 | 4.080 | 4.120 | 3.960 | 4.100 | 3.715 | 7,339,849 |
| 2025-04-28 | 4.120 | 4.240 | 4.080 | 4.100 | 3.715 | 3,567,156 |
| 2025-04-25 | 4.180 | 4.220 | 4.120 | 4.140 | 3.751 | 6,834,580 |
| 2025-04-24 | 4.200 | 4.220 | 4.080 | 4.180 | 3.787 | 3,389,089 |
| 2025-04-23 | 4.340 | 4.340 | 4.160 | 4.180 | 3.787 | 3,435,776 |
| 2025-04-22 | 4.280 | 4.380 | 4.260 | 4.300 | 3.896 | 2,766,725 |
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.