R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 4.520
-0.100 (-2.16%)
Nov 2, 2026, 4:39 PM ICT
R&B Food Supply PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.54 | 4.56 | 4.40 | 4.52 | 4.52 | -2.16% | 4,019,356 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.58 | 4.62 | 4.62 | -3.75% | 2,649,240 |
| Oct 29, 2026 | 4.86 | 4.90 | 4.80 | 4.80 | 4.80 | -1.23% | 1,112,705 |
| Oct 28, 2026 | 4.90 | 4.92 | 4.80 | 4.86 | 4.86 | -0.82% | 1,465,484 |
| Oct 27, 2026 | 4.94 | 4.98 | 4.88 | 4.90 | 4.90 | -0.81% | 987,132 |
| Oct 26, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 903,200 |
| Oct 22, 2026 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 691,132 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | - | 1,264,247 |
| Oct 20, 2026 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 1,585,605 |
| Oct 19, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 1,693,366 |
| Oct 15, 2026 | 5.00 | 5.20 | 4.98 | 5.10 | 5.10 | 0.99% | 2,305,326 |
| Oct 14, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 697,305 |
| Oct 12, 2026 | 5.15 | 5.20 | 4.98 | 5.05 | 5.05 | -0.98% | 1,624,062 |
| Oct 9, 2026 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | 0.99% | 3,401,679 |
| Oct 8, 2026 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | 2.64% | 2,160,565 |
| Oct 7, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 589,611 |
| Oct 6, 2026 | 4.98 | 5.00 | 4.82 | 4.96 | 4.96 | 0.40% | 2,446,484 |
| Oct 5, 2026 | 4.72 | 5.05 | 4.72 | 4.94 | 4.94 | 5.11% | 4,188,907 |
| Oct 2, 2026 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | 1.29% | 705,800 |
| Oct 1, 2026 | 4.62 | 4.70 | 4.62 | 4.64 | 4.64 | 0.43% | 1,089,804 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -5.33% | 2,620,656 |
| Sep 29, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 489,827 |
| Sep 28, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -1.61% | 1,887,659 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 1,180,300 |
| Sep 24, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 323,800 |
| Sep 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 804,356 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 286,556 |
| Sep 21, 2026 | 5.00 | 5.20 | 4.98 | 5.10 | 5.10 | 2.00% | 1,351,826 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 461,400 |
| Sep 17, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | - | 1,709,719 |
| Sep 16, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 1,169,243 |
| Sep 15, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | - | 1,161,760 |
| Sep 14, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 746,639 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 997,896 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 602,702 |
| Sep 9, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 1,201,750 |
| Sep 8, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | 5.10% | 4,941,205 |
| Sep 7, 2026 | 4.98 | 5.00 | 4.86 | 4.90 | 4.90 | -1.61% | 2,990,375 |
| Sep 4, 2026 | 4.92 | 5.05 | 4.86 | 4.98 | 4.98 | 1.63% | 1,193,075 |
| Sep 3, 2026 | 4.94 | 5.05 | 4.82 | 4.90 | 4.90 | -1.21% | 2,051,195 |
| 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 |