R&B Food Supply PCL (BKK:RBF)
Thailand
· Delayed Price · Currency is THB 3.660
+0.040 (1.10%)
At close: Mar 6, 2026
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.64 | 3.70 | 3.60 | 3.66 | 3.66 | 1.10% | 1,448,701 |
| Mar 5, 2026 | 3.58 | 3.66 | 3.54 | 3.62 | 3.62 | 2.84% | 1,946,601 |
| Mar 4, 2026 | 3.52 | 3.62 | 3.40 | 3.52 | 3.52 | -3.30% | 4,522,566 |
| Mar 2, 2026 | 3.44 | 3.82 | 3.42 | 3.64 | 3.64 | 2.82% | 6,084,637 |
| Feb 27, 2026 | 3.50 | 3.58 | 3.48 | 3.54 | 3.54 | - | 763,331 |
| Feb 26, 2026 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | - | 522,706 |
| Feb 25, 2026 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | -0.56% | 889,344 |
| Feb 24, 2026 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 1.14% | 938,763 |
| Feb 23, 2026 | 3.60 | 3.62 | 3.48 | 3.52 | 3.52 | -2.22% | 1,912,706 |
| Feb 20, 2026 | 3.82 | 3.88 | 3.56 | 3.60 | 3.60 | -5.26% | 3,225,888 |
| Feb 19, 2026 | 3.74 | 3.84 | 3.74 | 3.80 | 3.80 | 1.60% | 1,700,859 |
| Feb 18, 2026 | 3.74 | 3.76 | 3.70 | 3.74 | 3.74 | 0.54% | 1,030,742 |
| Feb 17, 2026 | 3.64 | 3.72 | 3.58 | 3.72 | 3.72 | 2.76% | 2,148,167 |
| Feb 16, 2026 | 3.68 | 3.68 | 3.60 | 3.62 | 3.62 | 0.56% | 2,047,175 |
| Feb 13, 2026 | 3.52 | 3.62 | 3.48 | 3.60 | 3.60 | 2.27% | 3,256,144 |
| Feb 12, 2026 | 3.30 | 3.54 | 3.28 | 3.52 | 3.52 | 7.32% | 6,558,675 |
| Feb 11, 2026 | 3.30 | 3.34 | 3.26 | 3.28 | 3.28 | - | 1,424,950 |
| Feb 10, 2026 | 3.16 | 3.30 | 3.16 | 3.28 | 3.28 | 3.80% | 3,278,072 |
| Feb 9, 2026 | 3.14 | 3.18 | 3.12 | 3.16 | 3.16 | 1.94% | 2,483,768 |
| Feb 6, 2026 | 3.20 | 3.22 | 3.06 | 3.10 | 3.10 | -3.13% | 5,947,651 |
| Feb 5, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | 3.23% | 2,451,121 |
| Feb 4, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 374,839 |
| Feb 3, 2026 | 3.10 | 3.14 | 3.10 | 3.12 | 3.12 | 0.65% | 538,304 |
| Feb 2, 2026 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 1,317,327 |
| Jan 30, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.10 | - | 445,501 |
| Jan 29, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 697,500 |
| Jan 28, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 998,544 |
| Jan 27, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.12 | 0.65% | 1,626,661 |
| Jan 26, 2026 | 3.18 | 3.20 | 3.08 | 3.10 | 3.10 | -1.90% | 2,688,088 |
| Jan 23, 2026 | 3.22 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 1,355,049 |
| Jan 22, 2026 | 3.28 | 3.32 | 3.18 | 3.20 | 3.20 | -2.44% | 2,440,271 |
| Jan 21, 2026 | 3.20 | 3.28 | 3.18 | 3.28 | 3.28 | 2.50% | 3,423,818 |
| Jan 20, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 1.27% | 4,634,919 |
| Jan 19, 2026 | 3.10 | 3.18 | 3.06 | 3.16 | 3.16 | 1.28% | 5,110,788 |
| Jan 16, 2026 | 3.10 | 3.12 | 3.04 | 3.12 | 3.12 | 1.30% | 7,092,867 |
| Jan 15, 2026 | 3.12 | 3.12 | 3.04 | 3.08 | 3.08 | 0.65% | 2,415,603 |
| Jan 14, 2026 | 3.10 | 3.14 | 3.04 | 3.06 | 3.06 | -1.29% | 2,219,969 |
| Jan 13, 2026 | 3.14 | 3.16 | 3.06 | 3.10 | 3.10 | -2.52% | 508,147 |
| Jan 12, 2026 | 3.20 | 3.20 | 3.08 | 3.18 | 3.18 | - | 1,027,132 |
| Jan 9, 2026 | 3.20 | 3.26 | 3.10 | 3.18 | 3.18 | -0.63% | 2,354,402 |
| Jan 8, 2026 | 3.20 | 3.22 | 3.14 | 3.20 | 3.20 | - | 1,935,143 |
| Jan 7, 2026 | 3.10 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 1,351,315 |
| Jan 6, 2026 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -1.27% | 995,168 |
| Jan 5, 2026 | 3.10 | 3.16 | 3.04 | 3.14 | 3.14 | 3.29% | 1,363,012 |
| Dec 30, 2025 | 3.06 | 3.10 | 3.04 | 3.04 | 3.04 | -0.65% | 1,208,585 |
| Dec 29, 2025 | 3.10 | 3.10 | 3.02 | 3.06 | 3.06 | -0.65% | 747,499 |
| Dec 26, 2025 | 3.08 | 3.12 | 3.04 | 3.08 | 3.08 | - | 1,180,606 |
| Dec 25, 2025 | 3.12 | 3.14 | 3.06 | 3.08 | 3.08 | -1.91% | 1,032,719 |
| Dec 24, 2025 | 3.18 | 3.24 | 3.10 | 3.14 | 3.14 | -1.88% | 2,203,385 |
| Dec 23, 2025 | 3.02 | 3.26 | 3.02 | 3.20 | 3.20 | 5.96% | 7,848,356 |
| Dec 22, 2025 | 2.98 | 3.02 | 2.94 | 3.02 | 3.02 | 1.34% | 1,752,800 |
| Dec 19, 2025 | 3.00 | 3.02 | 2.90 | 2.98 | 2.98 | - | 3,824,087 |
| Dec 18, 2025 | 3.10 | 3.10 | 2.90 | 2.98 | 2.98 | -3.25% | 6,067,179 |
| Dec 17, 2025 | 3.08 | 3.16 | 3.08 | 3.08 | 3.08 | - | 2,515,194 |
| Dec 16, 2025 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.28% | 692,035 |
| Dec 15, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 636,152 |
| Dec 12, 2025 | 3.02 | 3.08 | 3.02 | 3.06 | 3.06 | 1.32% | 1,199,809 |
| Dec 11, 2025 | 3.06 | 3.10 | 3.02 | 3.02 | 3.02 | -1.31% | 2,355,274 |
| Dec 9, 2025 | 3.12 | 3.16 | 3.06 | 3.06 | 3.06 | -1.92% | 2,414,472 |
| Dec 8, 2025 | 3.22 | 3.24 | 3.12 | 3.12 | 3.12 | -3.70% | 1,774,453 |
| Dec 4, 2025 | 3.30 | 3.32 | 3.24 | 3.24 | 3.24 | -1.22% | 1,608,046 |
| Dec 3, 2025 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | 1,006,848 |
| Dec 2, 2025 | 3.36 | 3.42 | 3.22 | 3.26 | 3.26 | -3.55% | 2,345,770 |
| Dec 1, 2025 | 3.50 | 3.50 | 3.36 | 3.38 | 3.38 | -3.43% | 1,499,171 |
| Nov 28, 2025 | 3.60 | 3.68 | 3.50 | 3.50 | 3.50 | -3.31% | 5,090,411 |
| Nov 27, 2025 | 3.48 | 3.64 | 3.46 | 3.62 | 3.62 | 4.02% | 5,516,710 |
| Nov 26, 2025 | 3.50 | 3.50 | 3.46 | 3.48 | 3.48 | -0.57% | 2,877,611 |
| Nov 25, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 1.16% | 5,214,225 |
| Nov 24, 2025 | 3.40 | 3.50 | 3.40 | 3.46 | 3.46 | 1.76% | 2,899,517 |
| Nov 21, 2025 | 3.42 | 3.48 | 3.36 | 3.40 | 3.40 | -1.73% | 2,624,971 |
| Nov 20, 2025 | 3.48 | 3.50 | 3.40 | 3.46 | 3.46 | -0.57% | 2,842,379 |
| Nov 19, 2025 | 3.52 | 3.52 | 3.44 | 3.48 | 3.48 | -1.14% | 2,092,002 |
| Nov 18, 2025 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | -0.56% | 2,688,206 |
| Nov 17, 2025 | 3.44 | 3.60 | 3.42 | 3.54 | 3.54 | 0.57% | 3,850,653 |
| Nov 14, 2025 | 3.34 | 3.54 | 3.34 | 3.52 | 3.52 | 5.39% | 5,696,103 |
| Nov 13, 2025 | 3.18 | 3.38 | 3.18 | 3.34 | 3.34 | 5.03% | 4,063,468 |
| Nov 12, 2025 | 3.24 | 3.26 | 3.12 | 3.18 | 3.18 | -1.85% | 12,518,630 |
| Nov 11, 2025 | 3.26 | 3.32 | 3.20 | 3.24 | 3.24 | -1.22% | 33,920,990 |
| Nov 10, 2025 | 3.54 | 3.58 | 3.24 | 3.28 | 3.28 | -6.29% | 37,872,920 |
| Nov 7, 2025 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | 1,057,948 |
| Nov 6, 2025 | 3.62 | 3.64 | 3.54 | 3.56 | 3.56 | -1.11% | 603,046 |
| Nov 5, 2025 | 3.60 | 3.62 | 3.54 | 3.60 | 3.60 | - | 337,740 |
| Nov 4, 2025 | 3.62 | 3.66 | 3.60 | 3.60 | 3.60 | -2.17% | 142,991 |
| Nov 3, 2025 | 3.60 | 3.68 | 3.56 | 3.68 | 3.68 | 2.22% | 761,581 |
| Oct 31, 2025 | 3.62 | 3.64 | 3.60 | 3.60 | 3.60 | - | 386,424 |
| Oct 30, 2025 | 3.70 | 3.70 | 3.58 | 3.60 | 3.60 | -2.17% | 987,727 |
| Oct 29, 2025 | 3.74 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 158,708 |
| Oct 28, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | 643,945 |
| Oct 27, 2025 | 3.78 | 3.80 | 3.78 | 3.78 | 3.78 | 0.53% | 396,783 |
| Oct 24, 2025 | 3.84 | 3.84 | 3.76 | 3.76 | 3.76 | -2.08% | 840,862 |
| Oct 22, 2025 | 3.76 | 3.84 | 3.74 | 3.84 | 3.84 | 1.59% | 862,150 |
| Oct 21, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 733,362 |
| Oct 20, 2025 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 2.12% | 501,267 |
| Oct 17, 2025 | 3.86 | 3.86 | 3.78 | 3.78 | 3.78 | -2.07% | 1,102,746 |
| Oct 16, 2025 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 1,309,133 |
| Oct 15, 2025 | 3.86 | 3.90 | 3.80 | 3.80 | 3.80 | -1.55% | 458,645 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.80 | 3.86 | 3.86 | -2.53% | 1,306,446 |
| Oct 10, 2025 | 4.06 | 4.06 | 3.96 | 3.96 | 3.96 | -2.46% | 310,879 |
| Oct 9, 2025 | 4.00 | 4.06 | 3.96 | 4.06 | 4.06 | 1.50% | 523,494 |
| Oct 8, 2025 | 3.98 | 4.08 | 3.94 | 4.00 | 4.00 | 1.01% | 1,794,950 |