R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 3.640
+0.100 (2.82%)
At close: Mar 2, 2026
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.44 | 3.82 | 3.42 | 3.64 | 3.64 | 2.82% | 6,084,637 |
| Feb 27, 2026 | 3.50 | 3.58 | 3.48 | 3.54 | 3.54 | - | 763,331 |
| Feb 26, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | - | 522,706 |
| Feb 25, 2026 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 889,344 |
| Feb 24, 2026 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 1.14% | 938,763 |
| Feb 23, 2026 | 3.60 | 3.62 | 3.48 | 3.52 | 3.52 | -2.22% | 1,912,706 |
| Feb 20, 2026 | 3.82 | 3.88 | 3.56 | 3.60 | 3.60 | -5.26% | 3,225,888 |
| Feb 19, 2026 | 3.74 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 1,700,859 |
| Feb 18, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | 0.54% | 1,030,742 |
| Feb 17, 2026 | 3.64 | 3.72 | 3.58 | 3.72 | 3.72 | 2.76% | 2,148,167 |
| Feb 16, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | 0.56% | 2,047,175 |
| Feb 13, 2026 | 3.52 | 3.62 | 3.48 | 3.60 | 3.60 | 2.27% | 3,256,144 |
| Feb 12, 2026 | 3.30 | 3.54 | 3.28 | 3.52 | 3.52 | 7.32% | 6,558,675 |
| Feb 11, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | - | 1,424,950 |
| Feb 10, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 3.80% | 3,278,072 |
| Feb 9, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 1.94% | 2,483,768 |
| Feb 6, 2026 | 3.20 | 3.22 | 3.06 | 3.10 | 3.10 | -3.13% | 5,947,651 |
| Feb 5, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 2,451,121 |
| Feb 4, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 374,839 |
| Feb 3, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 538,304 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 1,317,327 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 445,501 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 697,500 |
| Jan 28, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 998,544 |
| Jan 27, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 1,626,661 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 2,688,088 |
| Jan 23, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 1,355,049 |
| Jan 22, 2026 | 3.28 | 3.32 | 3.18 | 3.20 | 3.20 | -2.44% | 2,440,271 |
| Jan 21, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 2.50% | 3,423,818 |
| 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 |