R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 4.060
+0.040 (1.00%)
Aug 22, 2025, 4:39 PM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 3.22 | 3.22 | 3.12 | 3.18 | 3.18 | -1.24% | 3,049,646 |
| Jun 27, 2025 | 3.22 | 3.22 | 3.16 | 3.22 | 3.22 | - | 733,207 |
| Jun 26, 2025 | 3.30 | 3.36 | 3.22 | 3.22 | 3.22 | -2.42% | 3,312,839 |
| Jun 25, 2025 | 3.28 | 3.30 | 3.18 | 3.30 | 3.30 | 1.85% | 1,535,659 |
| Jun 24, 2025 | 3.20 | 3.32 | 3.16 | 3.24 | 3.24 | 1.89% | 4,034,735 |
| Jun 23, 2025 | 3.30 | 3.30 | 3.04 | 3.18 | 3.18 | -4.79% | 4,303,645 |
| Jun 20, 2025 | 3.40 | 3.42 | 3.34 | 3.34 | 3.34 | - | 1,060,838 |
| Jun 19, 2025 | 3.46 | 3.46 | 3.34 | 3.34 | 3.34 | -3.47% | 1,628,758 |
| Jun 18, 2025 | 3.50 | 3.52 | 3.46 | 3.46 | 3.46 | -0.57% | 1,166,833 |
| Jun 17, 2025 | 3.54 | 3.62 | 3.40 | 3.48 | 3.48 | -2.25% | 2,015,317 |
| Jun 16, 2025 | 3.72 | 3.72 | 3.50 | 3.56 | 3.56 | -4.30% | 1,676,402 |
| Jun 13, 2025 | 3.88 | 3.88 | 3.54 | 3.72 | 3.72 | -4.62% | 7,338,462 |
| Jun 12, 2025 | 4.04 | 4.04 | 3.86 | 3.90 | 3.90 | -3.47% | 5,062,040 |
| Jun 11, 2025 | 4.04 | 4.10 | 4.04 | 4.04 | 4.04 | - | 628,529 |
| Jun 10, 2025 | 4.06 | 4.12 | 4.04 | 4.04 | 4.04 | -0.49% | 988,030 |