R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.900 | 5.900 | 5.700 | 5.750 | 5.210 | 4,058,621 |
| 2024-10-21 | 5.700 | 5.900 | 5.600 | 5.900 | 5.346 | 3,118,161 |
| 2024-10-18 | 5.750 | 5.800 | 5.700 | 5.700 | 5.164 | 2,227,728 |
| 2024-10-17 | 5.800 | 5.850 | 5.700 | 5.750 | 5.210 | 5,290,032 |
| 2024-10-16 | 5.600 | 5.900 | 5.600 | 5.800 | 5.255 | 3,590,987 |
| 2024-10-15 | 5.900 | 5.900 | 5.550 | 5.600 | 5.074 | 6,852,915 |
| 2024-10-11 | 5.950 | 6.150 | 5.850 | 5.900 | 5.346 | 7,863,889 |
| 2024-10-10 | 5.900 | 6.000 | 5.850 | 5.900 | 5.346 | 3,913,503 |
| 2024-10-09 | 5.950 | 6.050 | 5.850 | 5.850 | 5.300 | 6,854,141 |
| 2024-10-08 | 5.950 | 5.950 | 5.750 | 5.950 | 5.391 | 6,506,520 |
| 2024-10-07 | 5.900 | 6.000 | 5.800 | 5.950 | 5.391 | 6,616,941 |
| 2024-10-04 | 6.100 | 6.100 | 5.850 | 5.900 | 5.346 | 11,515,470 |
| 2024-10-03 | 6.450 | 6.450 | 6.050 | 6.100 | 5.527 | 11,088,380 |
| 2024-10-02 | 6.500 | 6.650 | 6.350 | 6.400 | 5.799 | 12,875,850 |
| 2024-10-01 | 6.550 | 6.600 | 6.400 | 6.600 | 5.980 | 6,113,469 |
| 2024-09-30 | 6.550 | 6.650 | 6.350 | 6.600 | 5.980 | 8,577,577 |
| 2024-09-27 | 6.750 | 6.750 | 6.500 | 6.500 | 5.889 | 9,991,174 |
| 2024-09-26 | 6.400 | 6.800 | 6.400 | 6.750 | 6.116 | 13,427,320 |
| 2024-09-25 | 6.550 | 6.600 | 6.400 | 6.400 | 5.799 | 5,446,022 |
| 2024-09-24 | 6.500 | 6.550 | 6.450 | 6.500 | 5.889 | 2,745,672 |
| 2024-09-23 | 6.700 | 6.750 | 6.450 | 6.450 | 5.844 | 6,487,474 |
| 2024-09-20 | 6.700 | 6.700 | 6.500 | 6.550 | 5.935 | 5,552,811 |
| 2024-09-19 | 6.500 | 6.650 | 6.450 | 6.650 | 6.025 | 5,638,425 |
| 2024-09-18 | 6.500 | 6.750 | 6.400 | 6.450 | 5.844 | 14,059,640 |
| 2024-09-17 | 6.400 | 6.650 | 6.400 | 6.550 | 5.935 | 8,655,350 |
| 2024-09-16 | 6.150 | 6.500 | 6.150 | 6.350 | 5.753 | 5,605,867 |
| 2024-09-13 | 6.250 | 6.350 | 6.050 | 6.150 | 5.572 | 7,125,850 |
| 2024-09-12 | 6.200 | 6.350 | 6.200 | 6.250 | 5.663 | 7,048,702 |
| 2024-09-11 | 6.250 | 6.350 | 6.050 | 6.150 | 5.572 | 8,839,112 |
| 2024-09-10 | 6.500 | 6.550 | 6.200 | 6.250 | 5.663 | 12,015,730 |
| 2024-09-09 | 6.450 | 6.600 | 6.350 | 6.450 | 5.844 | 8,756,127 |
| 2024-09-06 | 6.300 | 6.650 | 6.300 | 6.500 | 5.889 | 7,643,647 |
| 2024-09-05 | 6.150 | 6.550 | 6.150 | 6.300 | 5.708 | 12,448,150 |
| 2024-09-04 | 5.850 | 6.250 | 5.850 | 6.150 | 5.572 | 9,913,350 |
| 2024-09-03 | 5.750 | 6.150 | 5.750 | 6.000 | 5.436 | 10,952,440 |
| 2024-09-02 | 5.750 | 5.800 | 5.650 | 5.700 | 5.164 | 4,560,358 |
| 2024-08-30 | 5.900 | 5.950 | 5.650 | 5.750 | 5.210 | 18,422,270 |
| 2024-08-29 | 5.800 | 6.050 | 5.800 | 5.900 | 5.346 | 10,325,490 |
| 2024-08-28 | 5.900 | 5.900 | 5.650 | 5.750 | 5.210 | 8,782,452 |
| 2024-08-27 | 5.900 | 6.200 | 5.800 | 5.800 | 5.255 | 10,999,250 |
| 2024-08-26 | 5.500 | 6.000 | 5.500 | 5.900 | 5.346 | 12,850,960 |
| 2024-08-23 | 5.450 | 5.600 | 5.450 | 5.550 | 5.029 | 11,246,720 |
| 2024-08-22 | 5.450 | 5.600 | 5.350 | 5.450 | 4.938 | 7,942,534 |
| 2024-08-21 | 5.450 | 5.550 | 5.350 | 5.550 | 5.029 | 5,601,907 |
| 2024-08-20 | 5.500 | 5.700 | 5.350 | 5.450 | 4.938 | 9,402,702 |
| 2024-08-19 | 5.400 | 5.550 | 5.350 | 5.500 | 4.983 | 8,807,995 |
| 2024-08-16 | 5.400 | 5.450 | 5.300 | 5.350 | 4.847 | 6,045,969 |
| 2024-08-15 | 5.200 | 5.350 | 5.100 | 5.350 | 4.847 | 14,157,300 |
| 2024-08-14 | 5.200 | 5.450 | 5.050 | 5.150 | 4.666 | 25,547,600 |
| 2024-08-13 | 6.000 | 6.000 | 5.000 | 5.100 | 4.621 | 34,073,273 |
| 2024-08-09 | 7.400 | 7.400 | 6.950 | 7.050 | 6.388 | 2,249,916 |
| 2024-08-08 | 7.050 | 7.300 | 6.950 | 7.250 | 6.569 | 4,159,554 |
| 2024-08-07 | 7.000 | 7.150 | 6.850 | 6.900 | 6.252 | 3,586,169 |
| 2024-08-06 | 7.200 | 7.300 | 6.950 | 6.950 | 6.297 | 2,728,746 |
| 2024-08-05 | 7.500 | 7.500 | 7.100 | 7.200 | 6.523 | 3,646,872 |
| 2024-08-02 | 7.550 | 7.600 | 7.400 | 7.550 | 6.841 | 2,480,066 |
| 2024-08-01 | 7.550 | 7.650 | 7.450 | 7.550 | 6.841 | 3,007,877 |
| 2024-07-31 | 7.300 | 7.700 | 7.250 | 7.600 | 6.886 | 6,121,555 |
| 2024-07-30 | 7.200 | 7.400 | 7.200 | 7.300 | 6.614 | 2,819,381 |
| 2024-07-26 | 7.000 | 7.350 | 6.950 | 7.250 | 6.569 | 4,526,690 |
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.