R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 5.20
-0.05 (-0.95%)
Jul 2, 2026, 10:32 AM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 5.10 | 5.25 | 5.10 | 5.25 | - | 1.94% | - |
| 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 |
| Jun 19, 2026 | 4.74 | 4.80 | 4.62 | 4.62 | 4.62 | -2.94% | 3,246,032 |
| Jun 18, 2026 | 4.86 | 4.86 | 4.68 | 4.76 | 4.76 | -1.24% | 3,728,236 |
| Jun 17, 2026 | 4.70 | 4.90 | 4.66 | 4.82 | 4.82 | 3.43% | 6,175,585 |
| Jun 16, 2026 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 1.30% | 2,454,070 |
| Jun 15, 2026 | 4.56 | 4.62 | 4.48 | 4.60 | 4.60 | 3.14% | 3,212,133 |
| Jun 12, 2026 | 4.46 | 4.58 | 4.44 | 4.46 | 4.46 | 0.90% | 3,337,701 |
| Jun 11, 2026 | 4.42 | 4.54 | 4.38 | 4.42 | 4.42 | 0.91% | 1,516,623 |
| Jun 10, 2026 | 4.58 | 4.58 | 4.34 | 4.38 | 4.38 | -3.52% | 2,956,723 |
| Jun 9, 2026 | 4.84 | 4.84 | 4.44 | 4.54 | 4.54 | -3.40% | 6,409,515 |
| Jun 8, 2026 | 4.66 | 4.98 | 4.62 | 4.70 | 4.70 | 0.86% | 6,372,980 |
| Jun 5, 2026 | 4.68 | 4.78 | 4.66 | 4.66 | 4.66 | -0.43% | 4,782,562 |
| Jun 4, 2026 | 4.30 | 4.74 | 4.28 | 4.68 | 4.68 | 8.84% | 12,922,430 |
| Jun 2, 2026 | 4.28 | 4.30 | 4.18 | 4.30 | 4.30 | 0.94% | 3,555,860 |
| May 29, 2026 | 4.28 | 4.34 | 4.18 | 4.26 | 4.26 | - | 5,329,638 |
| May 28, 2026 | 4.20 | 4.32 | 4.16 | 4.26 | 4.26 | 2.40% | 10,819,540 |
| May 27, 2026 | 4.06 | 4.26 | 3.96 | 4.16 | 4.16 | 3.48% | 10,632,240 |
| May 26, 2026 | 4.04 | 4.06 | 3.92 | 4.02 | 4.02 | 0.50% | 2,862,277 |
| May 25, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -1.48% | 2,448,115 |
| May 22, 2026 | 3.96 | 4.12 | 3.90 | 4.06 | 4.06 | 2.01% | 4,749,342 |
| May 21, 2026 | 3.96 | 3.98 | 3.90 | 3.98 | 3.98 | - | 1,132,982 |
| May 20, 2026 | 4.00 | 4.06 | 3.90 | 3.98 | 3.98 | -0.50% | 2,594,128 |
| May 19, 2026 | 3.90 | 4.04 | 3.86 | 4.00 | 4.00 | 2.56% | 4,425,933 |
| May 18, 2026 | 3.74 | 3.92 | 3.62 | 3.90 | 3.90 | 4.28% | 4,455,410 |
| May 15, 2026 | 3.76 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 709,520 |
| May 14, 2026 | 3.66 | 3.80 | 3.62 | 3.80 | 3.80 | 3.83% | 1,130,239 |
| May 13, 2026 | 3.70 | 3.78 | 3.64 | 3.66 | 3.66 | -1.61% | 1,890,759 |
| May 12, 2026 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | -1.59% | 1,572,741 |
| May 11, 2026 | 3.78 | 3.84 | 3.78 | 3.78 | 3.78 | 0.53% | 1,216,944 |
| May 8, 2026 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -0.53% | 384,547 |
| May 7, 2026 | 3.74 | 3.84 | 3.74 | 3.78 | 3.78 | 1.89% | 2,026,324 |
| May 6, 2026 | 4.02 | 4.02 | 3.92 | 3.92 | 3.71 | -2.49% | 2,734,611 |
| May 5, 2026 | 4.02 | 4.02 | 3.90 | 4.02 | 3.80 | -0.50% | 2,355,319 |
| Apr 30, 2026 | 4.02 | 4.08 | 3.96 | 4.04 | 3.82 | 0.50% | 1,893,019 |
| Apr 29, 2026 | 3.84 | 4.04 | 3.82 | 4.02 | 3.80 | 5.24% | 3,166,352 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.62 | -1.04% | 498,115 |
| Apr 27, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.65 | 1.58% | 936,110 |
| Apr 24, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.60 | 1.06% | 752,021 |
| Apr 23, 2026 | 3.90 | 3.92 | 3.74 | 3.76 | 3.56 | -3.59% | 3,484,516 |
| Apr 22, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.69 | -0.51% | 762,300 |
| Apr 21, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.71 | 1.03% | 509,213 |
| Apr 20, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.67 | -1.02% | 1,145,205 |
| Apr 17, 2026 | 3.96 | 4.00 | 3.92 | 3.92 | 3.71 | -0.51% | 832,197 |