R&B Food Supply PCL (BKK:RBF)
Thailand · Delayed Price · Currency is THB 4.060
+0.080 (2.01%)
May 22, 2026, 4:36 PM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.96 | 4.06 | 3.90 | 4.08 | - | 2.51% | 2,168,600 |
| 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 |
| Apr 16, 2026 | 4.00 | 4.06 | 3.92 | 3.94 | 3.73 | -1.50% | 1,278,451 |
| Apr 10, 2026 | 3.88 | 4.02 | 3.88 | 4.00 | 3.79 | 4.17% | 1,929,172 |
| Apr 9, 2026 | 3.92 | 3.94 | 3.82 | 3.84 | 3.63 | -2.04% | 1,474,439 |
| Apr 8, 2026 | 4.02 | 4.02 | 3.86 | 3.92 | 3.71 | - | 1,666,296 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.92 | 3.92 | 3.71 | -4.39% | 2,546,051 |
| Apr 3, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 3.88 | 1.49% | 2,818,853 |
| Apr 2, 2026 | 4.10 | 4.14 | 4.04 | 4.04 | 3.82 | -1.94% | 2,055,483 |
| Apr 1, 2026 | 4.16 | 4.18 | 4.10 | 4.12 | 3.90 | -0.48% | 5,568,089 |
| Mar 31, 2026 | 3.98 | 4.20 | 3.92 | 4.14 | 3.92 | 4.55% | 8,602,903 |
| Mar 30, 2026 | 3.72 | 3.96 | 3.72 | 3.96 | 3.75 | 6.45% | 6,987,158 |
| Mar 27, 2026 | 3.62 | 3.76 | 3.60 | 3.72 | 3.52 | 2.76% | 2,096,362 |
| Mar 26, 2026 | 3.68 | 3.70 | 3.62 | 3.62 | 3.43 | -2.16% | 1,087,707 |
| Mar 25, 2026 | 3.64 | 3.72 | 3.62 | 3.70 | 3.50 | 1.65% | 1,941,285 |
| Mar 24, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.45 | 4.00% | 1,811,940 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.31 | -1.69% | 1,215,700 |
| Mar 20, 2026 | 3.52 | 3.62 | 3.52 | 3.56 | 3.37 | 1.14% | 1,716,618 |
| Mar 19, 2026 | 3.58 | 3.62 | 3.46 | 3.52 | 3.33 | -1.68% | 3,055,712 |
| Mar 18, 2026 | 3.64 | 3.66 | 3.56 | 3.58 | 3.39 | -2.19% | 2,026,602 |
| Mar 17, 2026 | 3.68 | 3.74 | 3.66 | 3.66 | 3.46 | -1.08% | 3,374,503 |
| Mar 16, 2026 | 3.54 | 3.84 | 3.54 | 3.70 | 3.50 | 2.78% | 4,102,438 |
| Mar 13, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.41 | -1.64% | 925,455 |
| Mar 12, 2026 | 3.66 | 3.70 | 3.62 | 3.66 | 3.46 | - | 894,232 |
| Mar 11, 2026 | 3.68 | 3.78 | 3.66 | 3.66 | 3.46 | - | 1,484,801 |
| Mar 10, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.46 | 1.10% | 724,438 |
| Mar 9, 2026 | 3.50 | 3.62 | 3.48 | 3.62 | 3.43 | -1.09% | 1,670,900 |
| Mar 6, 2026 | 3.64 | 3.70 | 3.60 | 3.66 | 3.46 | 1.10% | 1,448,701 |