R&B Food Supply PCL (BKK:RBF)
Thailand
· Delayed Price · Currency is THB 3.820
-0.040 (-1.04%)
Apr 28, 2026, 4:35 PM ICT
R&B Food Supply PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.82 | -1.04% | 498,115 |
| Apr 27, 2026 | 3.80 | 3.86 | 3.80 | 3.86 | 3.86 | 1.58% | 936,110 |
| Apr 24, 2026 | 3.76 | 3.80 | 3.74 | 3.80 | 3.80 | 1.06% | 752,021 |
| Apr 23, 2026 | 3.90 | 3.92 | 3.74 | 3.76 | 3.76 | -3.59% | 3,484,516 |
| Apr 22, 2026 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | -0.51% | 762,300 |
| Apr 21, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.92 | 1.03% | 509,213 |
| Apr 20, 2026 | 3.92 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | 1,145,205 |
| Apr 17, 2026 | 3.96 | 4.00 | 3.92 | 3.92 | 3.92 | -0.51% | 832,197 |
| Apr 16, 2026 | 4.00 | 4.06 | 3.92 | 3.94 | 3.94 | -1.50% | 1,278,451 |
| Apr 10, 2026 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 4.17% | 1,929,172 |
| Apr 9, 2026 | 3.92 | 3.94 | 3.82 | 3.84 | 3.84 | -2.04% | 1,474,439 |
| Apr 8, 2026 | 4.02 | 4.02 | 3.86 | 3.92 | 3.92 | - | 1,666,296 |
| Apr 7, 2026 | 4.10 | 4.10 | 3.92 | 3.92 | 3.92 | -4.39% | 2,546,051 |
| Apr 3, 2026 | 4.06 | 4.16 | 4.06 | 4.10 | 4.10 | 1.49% | 2,818,853 |
| Apr 2, 2026 | 4.10 | 4.14 | 4.04 | 4.04 | 4.04 | -1.94% | 2,055,483 |
| Apr 1, 2026 | 4.16 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 5,568,089 |
| Mar 31, 2026 | 3.98 | 4.20 | 3.92 | 4.14 | 4.14 | 4.55% | 8,602,903 |
| Mar 30, 2026 | 3.72 | 3.96 | 3.72 | 3.96 | 3.96 | 6.45% | 6,987,158 |
| Mar 27, 2026 | 3.62 | 3.76 | 3.60 | 3.72 | 3.72 | 2.76% | 2,096,362 |
| Mar 26, 2026 | 3.68 | 3.70 | 3.62 | 3.62 | 3.62 | -2.16% | 1,087,707 |
| Mar 25, 2026 | 3.64 | 3.72 | 3.62 | 3.70 | 3.70 | 1.65% | 1,941,285 |
| Mar 24, 2026 | 3.50 | 3.64 | 3.50 | 3.64 | 3.64 | 4.00% | 1,811,940 |
| Mar 23, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -1.69% | 1,215,700 |
| Mar 20, 2026 | 3.52 | 3.62 | 3.52 | 3.56 | 3.56 | 1.14% | 1,716,618 |
| Mar 19, 2026 | 3.58 | 3.62 | 3.46 | 3.52 | 3.52 | -1.68% | 3,055,712 |
| Mar 18, 2026 | 3.64 | 3.66 | 3.56 | 3.58 | 3.58 | -2.19% | 2,026,602 |
| Mar 17, 2026 | 3.68 | 3.74 | 3.66 | 3.66 | 3.66 | -1.08% | 3,374,503 |
| Mar 16, 2026 | 3.54 | 3.84 | 3.54 | 3.70 | 3.70 | 2.78% | 4,102,438 |
| Mar 13, 2026 | 3.66 | 3.66 | 3.58 | 3.60 | 3.60 | -1.64% | 925,455 |
| Mar 12, 2026 | 3.66 | 3.70 | 3.62 | 3.66 | 3.66 | - | 894,232 |
| Mar 11, 2026 | 3.68 | 3.78 | 3.66 | 3.66 | 3.66 | - | 1,484,801 |
| Mar 10, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 1.10% | 724,438 |
| Mar 9, 2026 | 3.50 | 3.62 | 3.48 | 3.62 | 3.62 | -1.09% | 1,670,900 |
| 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 |