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 |
| 2026-09-17 | 5.050 | 5.200 | 5.050 | 5.050 | 5.050 | 1,709,719 |
| 2026-09-16 | 5.100 | 5.150 | 5.000 | 5.050 | 5.050 | 1,169,243 |
| 2026-09-15 | 5.050 | 5.200 | 5.050 | 5.100 | 5.100 | 1,161,760 |
| 2026-09-14 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 746,639 |
| 2026-09-11 | 5.150 | 5.150 | 5.050 | 5.050 | 5.050 | 997,896 |
| 2026-09-10 | 5.200 | 5.200 | 5.100 | 5.150 | 5.150 | 602,702 |
| 2026-09-09 | 5.200 | 5.200 | 5.100 | 5.200 | 5.200 | 1,201,750 |
| 2026-09-08 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 4,941,205 |
| 2026-09-07 | 4.980 | 5.000 | 4.860 | 4.900 | 4.900 | 2,990,375 |
| 2026-09-04 | 4.920 | 5.050 | 4.860 | 4.980 | 4.980 | 1,193,075 |
| 2026-09-03 | 4.940 | 5.050 | 4.820 | 4.900 | 4.900 | 2,051,195 |
| 2026-09-02 | 5.050 | 5.050 | 4.880 | 4.960 | 4.960 | 3,062,818 |
| 2026-09-01 | 5.250 | 5.300 | 5.050 | 5.050 | 5.050 | 972,027 |
| 2026-08-31 | 5.200 | 5.350 | 5.200 | 5.250 | 5.250 | 852,005 |
| 2026-08-28 | 5.200 | 5.250 | 5.150 | 5.250 | 5.250 | 1,034,047 |
| 2026-08-27 | 5.300 | 5.350 | 5.200 | 5.200 | 5.200 | 1,733,529 |
| 2026-08-26 | 5.400 | 5.500 | 5.300 | 5.300 | 5.300 | 1,844,956 |
| 2026-08-25 | 5.500 | 5.500 | 5.250 | 5.350 | 5.350 | 1,993,130 |
| 2026-08-24 | 5.200 | 5.500 | 5.100 | 5.500 | 5.500 | 3,725,373 |
| 2026-08-21 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 1,876,020 |
| 2026-08-20 | 5.400 | 5.500 | 5.250 | 5.400 | 5.400 | 2,645,562 |
| 2026-08-19 | 5.250 | 5.350 | 5.150 | 5.350 | 5.350 | 2,322,624 |
| 2026-08-18 | 5.400 | 5.400 | 5.200 | 5.250 | 5.250 | 2,070,308 |
| 2026-08-17 | 5.300 | 5.550 | 5.300 | 5.400 | 5.400 | 4,968,586 |
| 2026-08-14 | 5.350 | 5.400 | 5.200 | 5.200 | 5.200 | 2,690,076 |
| 2026-08-13 | 5.050 | 5.400 | 5.050 | 5.400 | 5.400 | 4,205,766 |
| 2026-08-11 | 5.000 | 5.150 | 5.000 | 5.050 | 5.050 | 1,197,505 |
| 2026-08-10 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 1,274,656 |
| 2026-08-07 | 5.050 | 5.150 | 5.000 | 5.100 | 5.100 | 923,160 |
| 2026-08-06 | 5.100 | 5.150 | 5.000 | 5.000 | 5.000 | 1,081,621 |
| 2026-08-05 | 5.150 | 5.150 | 5.050 | 5.100 | 5.100 | 809,923 |
| 2026-08-04 | 5.150 | 5.200 | 5.050 | 5.150 | 5.150 | 2,317,071 |
| 2026-08-03 | 5.000 | 5.200 | 4.980 | 5.150 | 5.150 | 3,031,592 |
| 2026-07-31 | 4.980 | 5.050 | 4.960 | 4.980 | 4.980 | 903,106 |
| 2026-07-30 | 4.940 | 5.000 | 4.860 | 5.000 | 5.000 | 1,824,110 |
| 2026-07-27 | 4.960 | 4.980 | 4.860 | 4.960 | 4.960 | 1,659,493 |
| 2026-07-24 | 4.880 | 4.960 | 4.760 | 4.960 | 4.960 | 3,788,062 |
| 2026-07-23 | 4.940 | 4.980 | 4.880 | 4.900 | 4.900 | 2,047,758 |
| 2026-07-22 | 5.000 | 5.050 | 4.920 | 4.920 | 4.920 | 2,159,900 |
| 2026-07-21 | 4.940 | 5.200 | 4.940 | 5.000 | 5.000 | 3,644,040 |
| 2026-07-20 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 1,090,114 |
Page 1 of 3 · 121 trading daysOlder →
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.