R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 3.200
+0.040 (1.27%)
Jan 20, 2026, 4:36 PM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 4,634,919 |
| Jan 19, 2026 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 1.28% | 5,110,788 |
| Jan 16, 2026 | 3.10 | 3.12 | 3.04 | 3.12 | 3.12 | 1.30% | 7,092,867 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | 0.65% | 2,415,603 |
| Jan 14, 2026 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | -1.29% | 2,219,969 |
| Jan 13, 2026 | 3.14 | 3.16 | 3.06 | 3.10 | 3.10 | -2.52% | 508,147 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | - | 1,027,132 |
| Jan 9, 2026 | 3.20 | 3.26 | 3.10 | 3.18 | 3.18 | -0.63% | 2,354,402 |
| Jan 8, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 1,935,143 |
| Jan 7, 2026 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 1,351,315 |
| Jan 6, 2026 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -1.27% | 995,168 |
| Jan 5, 2026 | 3.10 | 3.16 | 3.04 | 3.14 | 3.14 | 3.29% | 1,363,012 |
| Dec 30, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 1,208,585 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 747,499 |
| Dec 26, 2025 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 1,180,606 |
| Dec 25, 2025 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | 1,032,719 |
| Dec 24, 2025 | 3.18 | 3.24 | 3.10 | 3.14 | 3.14 | -1.88% | 2,203,385 |
| Dec 23, 2025 | 3.02 | 3.26 | 3.02 | 3.20 | 3.20 | 5.96% | 7,848,356 |
| Dec 22, 2025 | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | 1.34% | 1,752,800 |
| Dec 19, 2025 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | - | 3,824,087 |
| Dec 18, 2025 | 3.10 | 3.10 | 2.90 | 2.98 | 2.98 | -3.25% | 6,067,179 |
| Dec 17, 2025 | 3.08 | 3.16 | 3.08 | 3.08 | 3.08 | - | 2,515,194 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 692,035 |
| Dec 15, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 636,152 |
| Dec 12, 2025 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 1,199,809 |
| Dec 11, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 2,355,274 |
| Dec 9, 2025 | 3.12 | 3.16 | 3.06 | 3.06 | 3.06 | -1.92% | 2,414,472 |
| Dec 8, 2025 | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | -3.70% | 1,774,453 |
| Dec 4, 2025 | 3.30 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | 1,608,046 |
| Dec 3, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 1,006,848 |
| Dec 2, 2025 | 3.36 | 3.42 | 3.22 | 3.26 | 3.26 | -3.55% | 2,345,770 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -3.43% | 1,499,171 |
| Nov 28, 2025 | 3.60 | 3.68 | 3.50 | 3.50 | 3.50 | -3.31% | 5,090,411 |
| Nov 27, 2025 | 3.48 | 3.64 | 3.46 | 3.62 | 3.62 | 4.02% | 5,516,710 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 2,877,611 |
| Nov 25, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | 5,214,225 |
| Nov 24, 2025 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 2,899,517 |
| Nov 21, 2025 | 3.42 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 2,624,971 |
| Nov 20, 2025 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | -0.57% | 2,842,379 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -1.14% | 2,092,002 |
| Nov 18, 2025 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | -0.56% | 2,688,206 |
| Nov 17, 2025 | 3.44 | 3.60 | 3.42 | 3.54 | 3.54 | 0.57% | 3,850,653 |
| Nov 14, 2025 | 3.34 | 3.54 | 3.34 | 3.52 | 3.52 | 5.39% | 5,696,103 |
| Nov 13, 2025 | 3.18 | 3.38 | 3.18 | 3.34 | 3.34 | 5.03% | 4,063,468 |
| Nov 12, 2025 | 3.24 | 3.26 | 3.12 | 3.18 | 3.18 | -1.85% | 12,518,630 |
| Nov 11, 2025 | 3.26 | 3.32 | 3.20 | 3.24 | 3.24 | -1.22% | 33,920,990 |
| Nov 10, 2025 | 3.54 | 3.58 | 3.24 | 3.28 | 3.28 | -6.29% | 37,872,920 |
| Nov 7, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 1,057,948 |
| Nov 6, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 603,046 |
| Nov 5, 2025 | 3.60 | 3.62 | 3.54 | 3.60 | 3.60 | - | 337,740 |