R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.750 | 5.850 | 5.700 | 5.750 | 5.210 | 2,384,660 |
| 2025-01-20 | 5.600 | 5.800 | 5.550 | 5.650 | 5.119 | 2,504,048 |
| 2025-01-17 | 5.700 | 5.850 | 5.550 | 5.600 | 5.074 | 4,594,366 |
| 2025-01-16 | 6.000 | 6.100 | 5.700 | 5.750 | 5.210 | 13,354,960 |
| 2025-01-15 | 6.400 | 6.450 | 5.950 | 6.050 | 5.482 | 14,968,290 |
| 2025-01-14 | 6.900 | 6.900 | 6.400 | 6.400 | 5.799 | 6,677,902 |
| 2025-01-13 | 6.550 | 6.900 | 6.450 | 6.800 | 6.161 | 5,209,475 |
| 2025-01-10 | 6.750 | 6.800 | 6.400 | 6.550 | 5.935 | 8,184,285 |
| 2025-01-09 | 7.000 | 7.000 | 6.750 | 6.750 | 6.116 | 6,774,457 |
| 2025-01-08 | 7.150 | 7.350 | 7.000 | 7.050 | 6.388 | 7,333,242 |
| 2025-01-07 | 7.250 | 7.300 | 7.100 | 7.150 | 6.478 | 5,170,251 |
| 2025-01-06 | 7.250 | 7.300 | 7.100 | 7.250 | 6.569 | 8,292,445 |
| 2025-01-03 | 7.100 | 7.400 | 7.000 | 7.250 | 6.569 | 14,276,350 |
| 2025-01-02 | 6.900 | 7.100 | 6.700 | 7.100 | 6.433 | 7,660,986 |
| 2024-12-30 | 7.050 | 7.100 | 6.800 | 6.950 | 6.297 | 11,364,340 |
| 2024-12-27 | 7.000 | 7.100 | 6.900 | 7.100 | 6.433 | 3,755,361 |
| 2024-12-26 | 7.050 | 7.150 | 6.950 | 7.000 | 6.342 | 4,783,886 |
| 2024-12-25 | 7.100 | 7.150 | 7.000 | 7.050 | 6.388 | 6,369,703 |
| 2024-12-24 | 6.950 | 7.200 | 6.850 | 7.150 | 6.478 | 11,538,230 |
| 2024-12-23 | 6.600 | 7.000 | 6.350 | 7.000 | 6.342 | 12,595,500 |
| 2024-12-20 | 6.650 | 6.700 | 6.350 | 6.450 | 5.844 | 8,753,980 |
| 2024-12-19 | 6.750 | 7.050 | 6.700 | 6.700 | 6.070 | 8,553,264 |
| 2024-12-18 | 6.500 | 6.950 | 6.450 | 6.850 | 6.206 | 9,981,441 |
| 2024-12-17 | 6.650 | 6.750 | 6.400 | 6.500 | 5.889 | 10,481,500 |
| 2024-12-16 | 6.250 | 6.700 | 6.200 | 6.700 | 6.070 | 8,829,654 |
| 2024-12-13 | 6.550 | 6.650 | 6.350 | 6.400 | 5.799 | 5,639,488 |
| 2024-12-12 | 6.950 | 6.950 | 6.550 | 6.600 | 5.980 | 7,257,190 |
| 2024-12-11 | 7.050 | 7.050 | 6.850 | 6.850 | 6.206 | 4,131,138 |
| 2024-12-09 | 6.850 | 7.200 | 6.700 | 7.000 | 6.342 | 12,031,940 |
| 2024-12-06 | 7.000 | 7.000 | 6.800 | 6.850 | 6.206 | 13,803,970 |
| 2024-12-04 | 6.600 | 6.950 | 6.550 | 6.950 | 6.297 | 14,642,400 |
| 2024-12-03 | 6.650 | 6.750 | 6.500 | 6.550 | 5.935 | 7,632,600 |
| 2024-12-02 | 6.750 | 6.800 | 6.450 | 6.700 | 6.070 | 13,558,750 |
| 2024-11-29 | 6.650 | 7.000 | 6.450 | 6.800 | 6.161 | 23,814,740 |
| 2024-11-28 | 6.550 | 6.750 | 6.400 | 6.600 | 5.980 | 13,815,430 |
| 2024-11-27 | 6.300 | 6.600 | 6.000 | 6.550 | 5.935 | 16,523,000 |
| 2024-11-26 | 5.950 | 6.350 | 5.950 | 6.300 | 5.708 | 13,638,580 |
| 2024-11-25 | 6.050 | 6.200 | 5.850 | 5.900 | 5.346 | 4,621,142 |
| 2024-11-22 | 5.800 | 6.150 | 5.750 | 6.050 | 5.482 | 12,193,880 |
| 2024-11-21 | 5.550 | 5.750 | 5.450 | 5.700 | 5.164 | 2,949,645 |
| 2024-11-20 | 5.650 | 5.650 | 5.450 | 5.550 | 5.029 | 2,346,262 |
| 2024-11-19 | 5.700 | 5.800 | 5.600 | 5.700 | 5.164 | 1,890,604 |
| 2024-11-18 | 5.750 | 5.750 | 5.600 | 5.650 | 5.119 | 1,024,352 |
| 2024-11-15 | 5.700 | 5.800 | 5.500 | 5.750 | 5.210 | 5,867,527 |
| 2024-11-14 | 5.500 | 5.650 | 5.350 | 5.650 | 5.119 | 2,775,445 |
| 2024-11-13 | 5.200 | 5.500 | 5.150 | 5.450 | 4.938 | 3,948,720 |
| 2024-11-12 | 5.350 | 5.400 | 5.150 | 5.200 | 4.711 | 3,943,383 |
| 2024-11-11 | 5.350 | 5.450 | 5.350 | 5.400 | 4.893 | 1,614,885 |
| 2024-11-08 | 5.350 | 5.400 | 5.300 | 5.400 | 4.893 | 1,324,021 |
| 2024-11-07 | 5.450 | 5.500 | 5.200 | 5.300 | 4.802 | 4,853,324 |
| 2024-11-06 | 5.650 | 5.650 | 5.450 | 5.450 | 4.938 | 3,071,176 |
| 2024-11-05 | 5.600 | 5.700 | 5.550 | 5.650 | 5.119 | 4,138,859 |
| 2024-11-04 | 5.500 | 5.600 | 5.500 | 5.550 | 5.029 | 1,690,454 |
| 2024-11-01 | 5.900 | 5.900 | 5.500 | 5.550 | 5.029 | 8,231,228 |
| 2024-10-31 | 5.800 | 5.900 | 5.700 | 5.900 | 5.346 | 4,690,814 |
| 2024-10-30 | 5.700 | 5.800 | 5.650 | 5.750 | 5.210 | 2,441,869 |
| 2024-10-29 | 5.700 | 5.800 | 5.650 | 5.700 | 5.164 | 1,466,058 |
| 2024-10-28 | 5.750 | 5.750 | 5.650 | 5.700 | 5.164 | 1,275,958 |
| 2024-10-25 | 5.650 | 5.750 | 5.600 | 5.700 | 5.164 | 2,583,126 |
| 2024-10-24 | 5.750 | 5.750 | 5.650 | 5.700 | 5.164 | 3,432,827 |
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.