R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.360 | 4.400 | 4.260 | 4.360 | 3.950 | 2,005,278 |
| 2025-04-18 | 4.340 | 4.480 | 4.340 | 4.380 | 3.968 | 3,357,985 |
| 2025-04-17 | 4.340 | 4.400 | 4.300 | 4.340 | 3.932 | 2,823,013 |
| 2025-04-16 | 4.180 | 4.340 | 4.180 | 4.320 | 3.914 | 1,717,374 |
| 2025-04-11 | 4.260 | 4.280 | 4.160 | 4.160 | 3.769 | 1,543,968 |
| 2025-04-10 | 4.220 | 4.360 | 4.200 | 4.260 | 3.860 | 3,906,466 |
| 2025-04-09 | 4.060 | 4.060 | 3.920 | 4.000 | 3.624 | 934,833 |
| 2025-04-08 | 4.040 | 4.100 | 3.900 | 4.040 | 3.660 | 2,877,124 |
| 2025-04-04 | 4.140 | 4.260 | 4.020 | 4.220 | 3.824 | 4,828,667 |
| 2025-04-03 | 4.360 | 4.360 | 4.100 | 4.160 | 3.769 | 7,111,905 |
| 2025-04-02 | 4.440 | 4.460 | 4.360 | 4.400 | 3.987 | 2,061,735 |
| 2025-04-01 | 4.500 | 4.520 | 4.400 | 4.400 | 3.987 | 1,704,212 |
| 2025-03-31 | 4.400 | 4.480 | 4.200 | 4.460 | 4.041 | 3,385,345 |
| 2025-03-28 | 4.640 | 4.640 | 4.500 | 4.500 | 4.077 | 2,555,412 |
| 2025-03-27 | 4.700 | 4.720 | 4.640 | 4.660 | 4.222 | 1,817,625 |
| 2025-03-26 | 4.800 | 4.820 | 4.700 | 4.700 | 4.258 | 3,064,049 |
| 2025-03-25 | 4.880 | 4.880 | 4.760 | 4.780 | 4.331 | 3,871,711 |
| 2025-03-24 | 4.920 | 4.920 | 4.820 | 4.880 | 4.421 | 2,752,905 |
| 2025-03-21 | 4.940 | 5.050 | 4.920 | 4.920 | 4.458 | 2,359,569 |
| 2025-03-20 | 5.050 | 5.100 | 4.920 | 4.940 | 4.476 | 6,513,822 |
| 2025-03-19 | 5.100 | 5.300 | 5.050 | 5.050 | 4.576 | 7,289,332 |
| 2025-03-18 | 5.200 | 5.250 | 5.000 | 5.050 | 4.576 | 5,254,379 |
| 2025-03-17 | 5.250 | 5.300 | 5.150 | 5.200 | 4.711 | 7,187,558 |
| 2025-03-14 | 5.000 | 5.250 | 4.960 | 5.200 | 4.711 | 9,220,863 |
| 2025-03-13 | 4.880 | 5.100 | 4.820 | 5.050 | 4.576 | 7,253,321 |
| 2025-03-12 | 5.050 | 5.150 | 4.840 | 4.880 | 4.421 | 4,904,375 |
| 2025-03-11 | 4.820 | 5.150 | 4.820 | 5.050 | 4.576 | 7,225,385 |
| 2025-03-10 | 5.100 | 5.100 | 4.840 | 4.840 | 4.385 | 5,163,564 |
| 2025-03-07 | 4.880 | 5.150 | 4.880 | 5.050 | 4.576 | 4,616,318 |
| 2025-03-06 | 5.100 | 5.100 | 4.880 | 4.920 | 4.458 | 3,552,259 |
| 2025-03-05 | 4.760 | 5.050 | 4.760 | 5.050 | 4.576 | 4,897,713 |
| 2025-03-04 | 4.780 | 4.880 | 4.720 | 4.720 | 4.277 | 3,052,811 |
| 2025-03-03 | 4.900 | 4.900 | 4.760 | 4.760 | 4.313 | 1,678,715 |
| 2025-02-28 | 4.800 | 4.880 | 4.660 | 4.860 | 4.403 | 2,616,601 |
| 2025-02-27 | 4.960 | 4.960 | 4.820 | 4.860 | 4.403 | 1,436,822 |
| 2025-02-26 | 4.760 | 4.900 | 4.740 | 4.900 | 4.440 | 3,750,688 |
| 2025-02-25 | 4.860 | 4.880 | 4.760 | 4.760 | 4.313 | 1,877,740 |
| 2025-02-24 | 4.960 | 4.960 | 4.820 | 4.900 | 4.440 | 2,318,887 |
| 2025-02-21 | 4.940 | 5.000 | 4.920 | 4.960 | 4.494 | 2,081,679 |
| 2025-02-20 | 4.960 | 5.050 | 4.860 | 4.960 | 4.494 | 3,916,034 |
| 2025-02-19 | 4.960 | 5.150 | 4.900 | 4.960 | 4.494 | 5,141,152 |
| 2025-02-18 | 4.900 | 5.100 | 4.880 | 4.940 | 4.476 | 3,798,303 |
| 2025-02-17 | 4.700 | 4.920 | 4.620 | 4.880 | 4.421 | 1,510,819 |
| 2025-02-14 | 4.860 | 4.860 | 4.680 | 4.740 | 4.295 | 3,999,349 |
| 2025-02-13 | 4.980 | 5.050 | 4.820 | 4.820 | 4.367 | 2,170,926 |
| 2025-02-11 | 4.820 | 4.980 | 4.800 | 4.960 | 4.494 | 2,562,541 |
| 2025-02-10 | 4.980 | 4.980 | 4.760 | 4.820 | 4.367 | 4,673,408 |
| 2025-02-07 | 4.900 | 4.980 | 4.780 | 4.980 | 4.512 | 8,816,358 |
| 2025-02-06 | 5.300 | 5.400 | 4.960 | 4.960 | 4.494 | 8,560,800 |
| 2025-02-05 | 5.450 | 5.500 | 5.200 | 5.300 | 4.802 | 2,830,495 |
| 2025-02-04 | 5.600 | 5.700 | 5.450 | 5.450 | 4.938 | 1,412,980 |
| 2025-02-03 | 5.350 | 5.600 | 5.300 | 5.550 | 5.029 | 3,425,735 |
| 2025-01-31 | 5.800 | 5.900 | 5.300 | 5.700 | 5.164 | 6,864,680 |
| 2025-01-30 | 5.800 | 5.800 | 5.600 | 5.800 | 5.255 | 1,386,102 |
| 2025-01-29 | 5.750 | 5.750 | 5.550 | 5.750 | 5.210 | 2,069,108 |
| 2025-01-28 | 5.800 | 5.800 | 5.650 | 5.700 | 5.164 | 1,174,375 |
| 2025-01-27 | 5.550 | 5.800 | 5.550 | 5.700 | 5.164 | 2,711,264 |
| 2025-01-24 | 5.600 | 5.750 | 5.400 | 5.600 | 5.074 | 4,730,544 |
| 2025-01-23 | 5.750 | 5.850 | 5.550 | 5.650 | 5.119 | 3,895,301 |
| 2025-01-22 | 5.700 | 6.050 | 5.600 | 5.800 | 5.255 | 4,766,114 |
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.