R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 3.460
-0.060 (-1.70%)
Nov 19, 2025, 3:53 PM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -2.17% | 142,991 |
| Nov 3, 2025 | 3.60 | 3.68 | 3.56 | 3.68 | 3.68 | 2.22% | 761,581 |
| Oct 31, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 386,424 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.17% | 987,727 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 158,708 |
| Oct 28, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 643,945 |
| Oct 27, 2025 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.53% | 396,783 |
| Oct 24, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -2.08% | 840,862 |
| Oct 22, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 1.59% | 862,150 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 733,362 |
| Oct 20, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | 501,267 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 1,102,746 |
| Oct 16, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 1,309,133 |
| Oct 15, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.55% | 458,645 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.80 | 3.86 | 3.86 | -2.53% | 1,306,446 |
| Oct 10, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 310,879 |
| Oct 9, 2025 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 523,494 |
| Oct 8, 2025 | 3.98 | 4.08 | 3.94 | 4.00 | 4.00 | 1.01% | 1,794,950 |
| Oct 7, 2025 | 3.88 | 3.96 | 3.84 | 3.96 | 3.96 | 2.06% | 1,702,448 |
| Oct 6, 2025 | 3.84 | 3.90 | 3.78 | 3.88 | 3.88 | -0.51% | 1,927,174 |
| Oct 3, 2025 | 3.96 | 3.96 | 3.86 | 3.90 | 3.90 | -1.52% | 600,238 |
| Oct 2, 2025 | 3.92 | 3.96 | 3.92 | 3.96 | 3.96 | 1.02% | 752,450 |
| Oct 1, 2025 | 3.96 | 3.96 | 3.88 | 3.92 | 3.92 | -1.01% | 1,755,616 |
| Sep 30, 2025 | 3.94 | 3.98 | 3.88 | 3.96 | 3.96 | 0.51% | 1,372,801 |
| Sep 29, 2025 | 3.96 | 4.00 | 3.94 | 3.94 | 3.94 | -0.51% | 1,295,481 |
| Sep 26, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -0.50% | 2,012,210 |
| Sep 25, 2025 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | -0.50% | 1,028,015 |
| Sep 24, 2025 | 3.98 | 4.02 | 3.98 | 4.00 | 4.00 | - | 525,138 |
| Sep 23, 2025 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -1.96% | 1,909,920 |
| Sep 22, 2025 | 4.12 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 1,404,782 |
| Sep 19, 2025 | 4.08 | 4.18 | 4.08 | 4.12 | 4.12 | 0.49% | 1,025,118 |
| Sep 18, 2025 | 4.14 | 4.16 | 4.06 | 4.10 | 4.10 | -0.49% | 2,131,016 |
| Sep 17, 2025 | 4.20 | 4.22 | 4.12 | 4.12 | 4.12 | -1.44% | 2,738,164 |
| Sep 16, 2025 | 4.16 | 4.18 | 4.10 | 4.18 | 4.18 | 0.48% | 2,403,324 |
| Sep 15, 2025 | 4.24 | 4.24 | 4.14 | 4.16 | 4.16 | -1.89% | 2,429,600 |
| 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 |