R&B Food Supply Public Company Limited(TH:RBF)
฿4.74+0.02 (+0.42%)
TH:RBF
R&B Food Supply Public Company Limited historical prices
฿4.74
At close:+0.02 (+0.42%)
R&B Food Supply Public Company Limited (RBF) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.72 | 4.82 | 4.68 | 4.74 | 4.74 | +0.42% | 1,587,205 | 0.94 |
| Nov 10, 2026 | 4.72 | 4.76 | 4.68 | 4.72 | 4.72 | -1.26% | 1,128,402 | 0.65 |
| Nov 09, 2026 | 4.84 | 4.92 | 4.66 | 4.70 | 4.70 | -1.67% | 2,448,410 | 1.44 |
| Nov 06, 2026 | 4.74 | 4.84 | 4.74 | 4.78 | 4.78 | -0.83% | 1,160,005 | 0.68 |
| Nov 05, 2026 | 4.78 | 4.86 | 4.74 | 4.82 | 4.82 | +2.12% | 1,453,118 | 0.86 |
| Nov 04, 2026 | 4.60 | 4.78 | 4.56 | 4.72 | 4.72 | +2.61% | 2,633,757 | 1.58 |
| Nov 03, 2026 | 4.52 | 4.70 | 4.52 | 4.60 | 4.60 | +1.77% | 1,898,425 | 1.15 |
| Nov 02, 2026 | 4.54 | 4.56 | 4.40 | 4.52 | 4.52 | -2.16% | 4,019,356 | 2.51 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.58 | 4.62 | 4.62 | -3.75% | 2,649,240 | 1.66 |
| Oct 29, 2026 | 4.86 | 4.90 | 4.80 | 4.80 | 4.80 | -1.23% | 1,112,705 | 0.68 |
| Oct 28, 2026 | 4.90 | 4.92 | 4.80 | 4.86 | 4.86 | -0.82% | 1,465,484 | 0.90 |
| Oct 27, 2026 | 4.94 | 4.98 | 4.88 | 4.90 | 4.90 | -0.81% | 987,132 | 0.60 |
| Oct 26, 2026 | 4.96 | 4.98 | 4.92 | 4.94 | 4.94 | -0.40% | 903,200 | 0.56 |
| Oct 23, 2026 | 4.96 | 5.05 | 4.94 | 4.96 | 4.96 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.98 | 5.05 | 4.94 | 4.96 | 4.96 | -0.40% | 691,132 | 0.42 |
| Oct 21, 2026 | 5.00 | 5.05 | 4.98 | 4.98 | 4.98 | 0.00% | 1,264,247 | 0.76 |
| Oct 20, 2026 | 5.15 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 1,585,605 | 0.94 |
| Oct 19, 2026 | 5.10 | 5.20 | 5.05 | 5.05 | 5.05 | -0.98% | 1,693,366 | 1.00 |
| Oct 16, 2026 | 5.10 | 5.20 | 4.98 | 5.10 | 5.10 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 5.00 | 5.20 | 4.98 | 5.10 | 5.10 | +0.99% | 2,305,326 | 1.33 |
| Oct 14, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | 0.00% | 697,305 | 0.40 |
| Oct 13, 2026 | 5.05 | 5.20 | 4.98 | 5.05 | 5.05 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 5.15 | 5.20 | 4.98 | 5.05 | 5.05 | -0.98% | 1,624,062 | 0.92 |
| Oct 09, 2026 | 5.05 | 5.20 | 5.00 | 5.10 | 5.10 | +0.99% | 3,401,679 | 1.97 |
| Oct 08, 2026 | 4.92 | 5.05 | 4.90 | 5.05 | 5.05 | +2.64% | 2,160,565 | 1.27 |
| Oct 07, 2026 | 4.94 | 5.00 | 4.90 | 4.92 | 4.92 | -0.81% | 589,611 | 0.34 |
| Oct 06, 2026 | 4.98 | 5.00 | 4.82 | 4.96 | 4.96 | +0.40% | 2,446,484 | 1.43 |
| Oct 05, 2026 | 4.72 | 5.05 | 4.72 | 4.94 | 4.94 | +5.11% | 4,188,907 | 2.51 |
| Oct 02, 2026 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | +1.29% | 705,800 | 0.42 |
| Oct 01, 2026 | 4.62 | 4.70 | 4.62 | 4.64 | 4.64 | +0.43% | 1,089,804 | 0.63 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.62 | 4.62 | 4.62 | -5.33% | 2,620,656 | 1.53 |
| Sep 29, 2026 | 4.92 | 4.94 | 4.88 | 4.88 | 4.88 | -0.41% | 489,827 | 0.28 |
| Sep 28, 2026 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | -1.61% | 1,887,659 | 1.09 |
| Sep 25, 2026 | 5.00 | 5.05 | 4.94 | 4.98 | 4.98 | -0.40% | 1,180,300 | 0.67 |
| Sep 24, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | 0.00% | 323,800 | 0.18 |
| Sep 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 804,356 | 0.43 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 286,556 | 0.14 |
| Sep 21, 2026 | 5.00 | 5.20 | 4.98 | 5.10 | 5.10 | +2.00% | 1,351,826 | 0.65 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 461,400 | 0.22 |
| Sep 17, 2026 | 5.05 | 5.20 | 5.05 | 5.05 | 5.05 | 0.00% | 1,709,719 | 0.80 |
| Sep 16, 2026 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 1,169,243 | 0.54 |
| Sep 15, 2026 | 5.05 | 5.20 | 5.05 | 5.10 | 5.10 | 0.00% | 1,161,760 | 0.53 |
| Sep 14, 2026 | 5.05 | 5.15 | 5.00 | 5.10 | 5.10 | +0.99% | 746,639 | 0.32 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 997,896 | 0.43 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 602,702 | 0.26 |
| Sep 09, 2026 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | +0.97% | 1,201,750 | 0.50 |
| Sep 08, 2026 | 5.00 | 5.20 | 5.00 | 5.15 | 5.15 | +5.10% | 4,941,205 | 2.11 |
| Sep 07, 2026 | 4.98 | 5.00 | 4.86 | 4.90 | 4.90 | -1.61% | 2,990,375 | 1.28 |
| Sep 04, 2026 | 4.92 | 5.05 | 4.86 | 4.98 | 4.98 | +1.63% | 1,193,075 | 0.49 |
| Sep 03, 2026 | 4.94 | 5.05 | 4.82 | 4.90 | 4.90 | -1.21% | 2,051,195 | 0.82 |
