R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 4.240
-0.080 (-1.85%)
Sep 12, 2025, 4:36 PM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.32 | 4.32 | 4.24 | 4.24 | 4.24 | -1.85% | 920,917 |
| Sep 11, 2025 | 4.24 | 4.38 | 4.22 | 4.32 | 4.32 | 2.37% | 3,206,841 |
| Sep 10, 2025 | 4.28 | 4.30 | 4.14 | 4.22 | 4.22 | -0.94% | 3,770,231 |
| Sep 9, 2025 | 4.26 | 4.32 | 4.24 | 4.26 | 4.26 | 0.95% | 1,441,722 |
| Sep 8, 2025 | 4.24 | 4.40 | 4.20 | 4.22 | 4.22 | 0.48% | 9,121,445 |
| Sep 5, 2025 | 4.18 | 4.22 | 4.16 | 4.20 | 4.20 | - | 1,224,101 |
| Sep 4, 2025 | 4.14 | 4.22 | 4.14 | 4.20 | 4.20 | 1.94% | 2,243,120 |
| Sep 3, 2025 | 4.10 | 4.20 | 4.10 | 4.12 | 4.12 | 0.49% | 2,106,415 |
| Sep 2, 2025 | 4.10 | 4.12 | 4.10 | 4.10 | 4.10 | 0.99% | 217,922 |
| Sep 1, 2025 | 4.10 | 4.12 | 4.04 | 4.06 | 4.06 | -1.46% | 1,444,021 |
| Aug 29, 2025 | 4.08 | 4.16 | 4.06 | 4.12 | 4.12 | 0.49% | 1,017,801 |
| Aug 28, 2025 | 4.08 | 4.12 | 4.00 | 4.10 | 4.10 | 0.99% | 1,471,408 |
| Aug 27, 2025 | 4.12 | 4.20 | 4.06 | 4.06 | 4.06 | -0.98% | 2,984,316 |
| Aug 26, 2025 | 4.24 | 4.26 | 4.10 | 4.10 | 4.10 | -2.84% | 3,310,464 |
| Aug 25, 2025 | 4.06 | 4.26 | 4.04 | 4.22 | 4.22 | 3.94% | 6,379,735 |
| Aug 22, 2025 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | 1.00% | 1,745,400 |
| Aug 21, 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 0.50% | 1,383,056 |
| Aug 20, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 1,747,106 |
| Aug 19, 2025 | 4.00 | 4.08 | 3.94 | 4.06 | 4.06 | 1.50% | 5,642,366 |
| Aug 18, 2025 | 4.02 | 4.06 | 3.96 | 4.00 | 4.00 | 1.52% | 5,997,731 |
| Aug 15, 2025 | 3.78 | 3.98 | 3.78 | 3.94 | 3.94 | 4.23% | 5,322,967 |
| Aug 14, 2025 | 3.80 | 3.94 | 3.74 | 3.78 | 3.78 | -0.53% | 4,842,370 |
| Aug 13, 2025 | 3.68 | 3.80 | 3.66 | 3.80 | 3.80 | 3.26% | 5,622,466 |
| Aug 8, 2025 | 3.70 | 3.76 | 3.58 | 3.68 | 3.68 | -0.54% | 4,378,800 |
| Aug 7, 2025 | 3.78 | 3.88 | 3.70 | 3.70 | 3.70 | -1.07% | 3,775,534 |
| Aug 6, 2025 | 3.74 | 3.84 | 3.72 | 3.74 | 3.74 | 0.54% | 3,564,587 |
| Aug 5, 2025 | 3.72 | 3.78 | 3.68 | 3.72 | 3.72 | 1.64% | 2,635,321 |
| Aug 4, 2025 | 3.72 | 3.74 | 3.64 | 3.66 | 3.66 | -2.66% | 2,509,954 |
| Aug 1, 2025 | 3.88 | 3.90 | 3.76 | 3.76 | 3.76 | -2.08% | 2,652,398 |
| Jul 31, 2025 | 3.90 | 3.96 | 3.80 | 3.84 | 3.84 | -1.54% | 3,832,246 |
| Jul 30, 2025 | 3.88 | 3.92 | 3.82 | 3.90 | 3.90 | 2.63% | 2,958,209 |
| Jul 29, 2025 | 3.90 | 3.92 | 3.80 | 3.80 | 3.80 | -2.56% | 3,569,999 |
| Jul 25, 2025 | 3.90 | 3.96 | 3.84 | 3.90 | 3.90 | - | 2,845,438 |
| Jul 24, 2025 | 3.74 | 3.92 | 3.68 | 3.90 | 3.90 | 3.72% | 5,192,936 |
| Jul 23, 2025 | 3.70 | 3.80 | 3.70 | 3.76 | 3.76 | 2.73% | 2,284,487 |
| Jul 22, 2025 | 3.84 | 3.84 | 3.64 | 3.66 | 3.66 | -4.69% | 3,047,294 |
| Jul 21, 2025 | 3.88 | 3.90 | 3.78 | 3.84 | 3.84 | -0.52% | 1,346,212 |
| Jul 18, 2025 | 3.82 | 3.92 | 3.82 | 3.86 | 3.86 | - | 1,612,675 |
| Jul 17, 2025 | 3.78 | 3.88 | 3.78 | 3.86 | 3.86 | 2.12% | 1,652,552 |
| Jul 16, 2025 | 3.78 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 1,400,630 |
| Jul 15, 2025 | 3.64 | 3.82 | 3.64 | 3.76 | 3.76 | 3.30% | 3,495,613 |
| Jul 14, 2025 | 3.62 | 3.68 | 3.58 | 3.64 | 3.64 | 1.11% | 1,395,770 |
| Jul 11, 2025 | 3.60 | 3.62 | 3.56 | 3.60 | 3.60 | - | 863,644 |
| Jul 9, 2025 | 3.66 | 3.68 | 3.56 | 3.60 | 3.60 | -1.10% | 1,151,761 |
| Jul 8, 2025 | 3.62 | 3.68 | 3.58 | 3.64 | 3.64 | -0.55% | 948,830 |
| Jul 7, 2025 | 3.56 | 3.68 | 3.54 | 3.66 | 3.66 | -1.08% | 1,853,968 |
| Jul 4, 2025 | 3.56 | 3.72 | 3.46 | 3.70 | 3.70 | 3.93% | 2,883,859 |
| Jul 3, 2025 | 3.30 | 3.58 | 3.30 | 3.56 | 3.56 | 7.88% | 5,146,047 |
| Jul 2, 2025 | 3.22 | 3.34 | 3.20 | 3.30 | 3.30 | 2.48% | 2,592,551 |
| Jul 1, 2025 | 3.16 | 3.22 | 3.10 | 3.22 | 3.22 | 1.26% | 5,287,054 |