R&B Food Supply Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.000 | 5.200 | 4.980 | 5.100 | 5.100 | 2,305,300 |
| 2026-10-14 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 697,300 |
| 2026-10-12 | 5.150 | 5.200 | 4.980 | 5.050 | 5.050 | 1,624,000 |
| 2026-10-09 | 5.050 | 5.200 | 5.000 | 5.100 | 5.100 | 3,401,679 |
| 2026-10-08 | 4.920 | 5.050 | 4.900 | 5.050 | 5.050 | 2,160,565 |
| 2026-10-07 | 4.940 | 5.000 | 4.900 | 4.920 | 4.920 | 589,611 |
| 2026-10-06 | 4.980 | 5.000 | 4.820 | 4.960 | 4.960 | 2,446,484 |
| 2026-10-05 | 4.720 | 5.050 | 4.720 | 4.940 | 4.940 | 4,188,907 |
| 2026-10-02 | 4.640 | 4.740 | 4.640 | 4.700 | 4.700 | 705,800 |
| 2026-10-01 | 4.620 | 4.700 | 4.620 | 4.640 | 4.640 | 1,089,804 |
| 2026-09-30 | 4.900 | 4.900 | 4.620 | 4.620 | 4.620 | 2,620,600 |
| 2026-09-29 | 4.920 | 4.940 | 4.880 | 4.880 | 4.880 | 489,600 |
| 2026-09-28 | 4.980 | 4.980 | 4.900 | 4.900 | 4.900 | 1,887,200 |
| 2026-09-25 | 5.000 | 5.050 | 4.940 | 4.980 | 4.980 | 1,180,300 |
| 2026-09-24 | 5.050 | 5.050 | 5.000 | 5.000 | 5.000 | 323,800 |
| 2026-09-23 | 5.050 | 5.100 | 5.000 | 5.000 | 5.000 | 804,356 |
| 2026-09-22 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 286,556 |
| 2026-09-21 | 5.000 | 5.200 | 4.980 | 5.100 | 5.100 | 1,351,826 |
| 2026-09-18 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 461,400 |
Page 1 of 1 · 19 trading days
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.