R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 4.960
-0.090 (-1.78%)
Sep 2, 2026, 4:37 PM ICT
R&B Food Supply PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.05 | 5.05 | 4.88 | 4.96 | 4.96 | -1.78% | 3,062,818 |
| Sep 1, 2026 | 5.25 | 5.30 | 5.05 | 5.05 | 5.05 | -3.81% | 972,027 |
| Aug 31, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.25 | - | 852,005 |
| Aug 28, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 1,034,047 |
| Aug 27, 2026 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | -1.89% | 1,733,529 |
| Aug 26, 2026 | 5.40 | 5.50 | 5.30 | 5.30 | 5.30 | -0.93% | 1,844,956 |
| Aug 25, 2026 | 5.50 | 5.50 | 5.25 | 5.35 | 5.35 | -2.73% | 1,993,130 |
| Aug 24, 2026 | 5.20 | 5.50 | 5.10 | 5.50 | 5.50 | 5.77% | 3,725,373 |
| Aug 21, 2026 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | -3.70% | 1,876,020 |
| Aug 20, 2026 | 5.40 | 5.50 | 5.25 | 5.40 | 5.40 | 0.93% | 2,645,562 |
| Aug 19, 2026 | 5.25 | 5.35 | 5.15 | 5.35 | 5.35 | 1.90% | 2,322,624 |
| Aug 18, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 2,070,308 |
| Aug 17, 2026 | 5.30 | 5.55 | 5.30 | 5.40 | 5.40 | 3.85% | 4,968,586 |
| Aug 14, 2026 | 5.35 | 5.40 | 5.20 | 5.20 | 5.20 | -3.70% | 2,690,076 |
| Aug 13, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 6.93% | 4,205,766 |
| Aug 11, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 5.05 | 1.00% | 1,197,505 |
| Aug 10, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,274,656 |
| Aug 7, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 923,160 |
| Aug 6, 2026 | 5.10 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | 1,081,621 |
| Aug 5, 2026 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | -0.97% | 809,923 |
| Aug 4, 2026 | 5.15 | 5.20 | 5.05 | 5.15 | 5.15 | - | 2,317,071 |
| Aug 3, 2026 | 5.00 | 5.20 | 4.98 | 5.15 | 5.15 | 3.41% | 3,031,592 |
| Jul 31, 2026 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 903,106 |
| Jul 30, 2026 | 4.94 | 5.00 | 4.86 | 5.00 | 5.00 | 0.81% | 1,824,110 |
| Jul 27, 2026 | 4.96 | 4.98 | 4.86 | 4.96 | 4.96 | - | 1,659,493 |
| Jul 24, 2026 | 4.88 | 4.96 | 4.76 | 4.96 | 4.96 | 1.22% | 3,788,062 |
| Jul 23, 2026 | 4.94 | 4.98 | 4.88 | 4.90 | 4.90 | -0.41% | 2,047,758 |
| Jul 22, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -1.60% | 2,159,900 |
| Jul 21, 2026 | 4.94 | 5.20 | 4.94 | 5.00 | 5.00 | 1.21% | 3,644,040 |
| Jul 20, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 1,090,114 |
| Jul 17, 2026 | 5.05 | 5.05 | 4.94 | 5.00 | 5.00 | - | 891,406 |
| Jul 16, 2026 | 4.92 | 5.05 | 4.92 | 5.00 | 5.00 | 1.63% | 1,559,728 |
| Jul 15, 2026 | 5.00 | 5.05 | 4.92 | 4.92 | 4.92 | -1.60% | 1,855,580 |
| Jul 14, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.96% | 1,523,357 |
| Jul 13, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 641,602 |
| Jul 10, 2026 | 5.00 | 5.15 | 5.00 | 5.10 | 5.10 | 2.00% | 1,452,481 |
| Jul 9, 2026 | 4.92 | 5.15 | 4.92 | 5.00 | 5.00 | 1.63% | 1,632,280 |
| Jul 8, 2026 | 5.00 | 5.05 | 4.88 | 4.92 | 4.92 | -1.60% | 1,714,382 |
| Jul 7, 2026 | 5.05 | 5.05 | 4.92 | 5.00 | 5.00 | -1.96% | 2,503,784 |
| Jul 6, 2026 | 5.15 | 5.20 | 4.98 | 5.10 | 5.10 | -0.97% | 2,828,262 |
| Jul 3, 2026 | 5.15 | 5.25 | 5.10 | 5.15 | 5.15 | -0.96% | 1,841,738 |
| Jul 2, 2026 | 5.25 | 5.25 | 5.10 | 5.20 | 5.20 | -0.95% | 1,622,925 |
| Jul 1, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | 1.94% | 1,764,551 |
| Jun 30, 2026 | 5.15 | 5.20 | 5.00 | 5.15 | 5.15 | - | 2,899,123 |
| Jun 29, 2026 | 5.05 | 5.20 | 5.05 | 5.15 | 5.15 | 3.00% | 2,997,538 |
| Jun 26, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | -2.91% | 4,694,520 |
| Jun 25, 2026 | 4.88 | 5.15 | 4.88 | 5.15 | 5.15 | 5.97% | 9,171,104 |
| Jun 24, 2026 | 4.76 | 4.96 | 4.70 | 4.86 | 4.86 | 2.53% | 7,457,934 |
| Jun 23, 2026 | 4.72 | 4.80 | 4.66 | 4.74 | 4.74 | 0.42% | 2,652,751 |
| Jun 22, 2026 | 4.62 | 4.72 | 4.56 | 4.72 | 4.72 | 2.16% | 2,190,715 |