R&B Food Supply Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	3.760	3.800	3.740	3.800	3.596	752,021
2026-04-23	3.900	3.920	3.740	3.760	3.559	3,484,516
2026-04-22	3.900	3.940	3.900	3.900	3.691	762,300
2026-04-21	3.880	3.940	3.880	3.920	3.710	509,213
2026-04-20	3.920	3.940	3.860	3.880	3.672	1,145,205
2026-04-17	3.960	4.000	3.920	3.920	3.710	832,197
2026-04-16	4.000	4.060	3.920	3.940	3.729	1,278,451
2026-04-10	3.880	4.020	3.880	4.000	3.786	1,929,172
2026-04-09	3.920	3.940	3.820	3.840	3.634	1,474,439
2026-04-08	4.020	4.020	3.860	3.920	3.710	1,666,296
2026-04-07	4.100	4.100	3.920	3.920	3.710	2,546,051
2026-04-03	4.060	4.160	4.060	4.100	3.880	2,818,853
2026-04-02	4.100	4.140	4.040	4.040	3.824	2,055,483
2026-04-01	4.160	4.180	4.100	4.120	3.899	5,568,089
2026-03-31	3.980	4.200	3.920	4.140	3.918	8,602,903
2026-03-30	3.720	3.960	3.720	3.960	3.748	6,987,158
2026-03-27	3.620	3.760	3.600	3.720	3.521	2,096,362
2026-03-26	3.680	3.700	3.620	3.620	3.426	1,087,707
2026-03-25	3.640	3.720	3.620	3.700	3.502	1,941,285
2026-03-24	3.500	3.640	3.500	3.640	3.445	1,811,940
2026-03-23	3.540	3.540	3.460	3.500	3.313	1,215,700
2026-03-20	3.520	3.620	3.520	3.560	3.369	1,716,618
2026-03-19	3.580	3.620	3.460	3.520	3.331	3,055,712
2026-03-18	3.640	3.660	3.560	3.580	3.388	2,026,602
2026-03-17	3.680	3.740	3.660	3.660	3.464	3,374,503
2026-03-16	3.540	3.840	3.540	3.700	3.502	4,102,438
2026-03-13	3.660	3.660	3.580	3.600	3.407	925,455
2026-03-12	3.660	3.700	3.620	3.660	3.464	894,232
2026-03-11	3.680	3.780	3.660	3.660	3.464	1,484,801
2026-03-10	3.620	3.680	3.620	3.660	3.464	724,438
2026-03-09	3.500	3.620	3.480	3.620	3.426	1,670,900
2026-03-06	3.640	3.700	3.600	3.660	3.464	1,448,701
2026-03-05	3.580	3.660	3.540	3.620	3.426	1,946,601
2026-03-04	3.520	3.620	3.400	3.520	3.331	4,522,566
2026-03-02	3.440	3.820	3.420	3.640	3.445	6,084,637
2026-02-27	3.500	3.580	3.480	3.540	3.350	763,331
2026-02-26	3.540	3.540	3.480	3.540	3.350	522,706
2026-02-25	3.580	3.600	3.520	3.540	3.350	889,344
2026-02-24	3.500	3.560	3.440	3.560	3.369	938,763
2026-02-23	3.600	3.620	3.480	3.520	3.331	1,912,706
2026-02-20	3.820	3.880	3.560	3.600	3.407	3,225,888
2026-02-19	3.740	3.840	3.740	3.800	3.596	1,700,859
2026-02-18	3.740	3.760	3.700	3.740	3.540	1,030,742
2026-02-17	3.640	3.720	3.580	3.720	3.521	2,148,167
2026-02-16	3.680	3.680	3.600	3.620	3.426	2,047,175
2026-02-13	3.520	3.620	3.480	3.600	3.407	3,256,144
2026-02-12	3.300	3.540	3.280	3.520	3.331	6,558,675
2026-02-11	3.300	3.340	3.260	3.280	3.104	1,424,950
2026-02-10	3.160	3.300	3.160	3.280	3.104	3,278,072
2026-02-09	3.140	3.180	3.120	3.160	2.991	2,483,768
2026-02-06	3.200	3.220	3.060	3.100	2.934	5,947,651
2026-02-05	3.100	3.200	3.100	3.200	3.029	2,451,121
2026-02-04	3.120	3.120	3.100	3.100	2.934	374,839
2026-02-03	3.100	3.140	3.100	3.120	2.953	538,304
2026-02-02	3.100	3.100	3.060	3.100	2.934	1,317,327
2026-01-30	3.100	3.100	3.080	3.100	2.934	445,501
2026-01-29	3.100	3.140	3.080	3.100	2.934	697,500
2026-01-28	3.120	3.140	3.080	3.100	2.934	998,544
2026-01-27	3.100	3.160	3.100	3.120	2.953	1,626,661
2026-01-26	3.180	3.200	3.080	3.100	2.934	2,688,088

← NewerPage 3 of 21 · 1,218 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.