R And B Food Supply

RBF
🏛️ thailand →
3.90
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 22.40 22.60 22.30 22.50 3.6M
2021-12-29 23.60 24.00 22.10 22.30 34.8M
2021-12-28 22.80 23.40 22.50 23.30 11.5M
2021-12-27 22.60 23.40 22.60 22.70 6.5M
2021-12-24 22.80 23.20 22.20 22.70 16.2M
2021-12-23 23.40 23.50 22.40 22.80 17.7M
2021-12-22 21.20 23.40 21.10 23.10 42.8M
2021-12-21 20.60 20.90 20.50 20.80 7.7M
2021-12-20 20.40 20.80 20.40 20.40 2.1M
2021-12-17 20.60 20.80 20.50 20.60 5.5M
2021-12-16 20.20 20.70 20.10 20.50 5.5M
2021-12-15 20.20 20.40 20.00 20.10 6.1M
2021-12-14 20.40 20.60 20.20 20.20 7.6M
2021-12-13 21.20 21.20 20.30 20.50 18.0M
2021-12-09 21.20 21.60 20.90 21.10 9.1M
2021-12-08 20.40 21.40 20.40 21.10 12.9M
2021-12-07 20.50 20.60 20.20 20.50 2.8M
2021-12-03 20.40 20.60 20.00 20.50 5.5M
2021-12-02 19.70 20.50 19.50 20.40 8.1M
2021-12-01 19.70 19.90 19.40 19.80 6.3M
2021-11-30 19.60 19.90 19.30 19.60 7.6M
2021-11-29 19.90 20.00 19.40 19.50 6.8M
2021-11-26 20.40 20.70 19.80 19.90 9.0M
2021-11-25 20.90 21.00 20.50 20.50 6.5M
2021-11-24 20.80 21.40 20.80 20.90 5.5M
2021-11-23 20.80 20.80 20.50 20.60 3.8M
2021-11-22 20.70 21.00 20.40 20.80 6.4M
2021-11-19 21.40 21.60 20.60 20.80 7.7M
2021-11-18 21.30 21.70 21.20 21.30 5.8M
2021-11-17 21.70 21.80 21.10 21.40 7.0M
2021-11-16 20.50 21.80 20.50 21.60 24.6M
2021-11-15 20.10 20.90 19.60 20.60 18.1M
2021-11-12 20.00 20.30 19.90 20.00 2.8M
2021-11-11 20.10 20.20 19.80 19.90 1.9M
2021-11-10 19.70 20.20 19.60 20.10 3.5M
2021-11-09 19.70 19.90 19.60 19.70 3.1M
2021-11-08 20.00 20.10 19.50 19.70 6.5M
2021-11-05 20.20 20.90 20.00 20.00 6.6M
2021-11-04 19.70 20.30 19.60 20.20 3.4M
2021-11-03 20.20 20.40 19.50 19.70 4.7M
2021-11-02 20.60 20.70 20.20 20.30 3.0M
2021-11-01 20.70 20.90 20.30 20.60 5.7M
2021-10-29 20.40 20.50 20.10 20.40 2.7M
2021-10-28 20.00 20.50 20.00 20.40 4.4M
2021-10-27 20.80 21.10 19.90 20.10 9.1M
2021-10-26 20.10 20.80 20.10 20.80 7.8M
2021-10-25 20.10 21.10 20.00 20.20 15.1M
2021-10-21 20.00 20.20 19.90 20.00 7.8M
2021-10-20 19.00 20.20 18.80 20.00 18.8M
2021-10-19 18.60 18.80 18.60 18.80 1.8M
2021-10-18 18.80 18.90 18.60 18.70 1.9M
2021-10-15 18.80 18.90 18.60 18.80 4.5M
2021-10-14 18.80 18.90 18.60 18.70 2.1M
2021-10-12 18.90 18.90 18.50 18.80 6.6M
2021-10-11 19.40 19.40 18.60 18.60 9.1M
2021-10-08 19.60 19.60 19.20 19.30 3.2M
2021-10-07 19.40 19.80 19.30 19.40 3.5M
2021-10-06 19.60 19.70 19.40 19.40 2.8M
2021-10-05 19.60 19.80 19.30 19.30 3.9M
2021-10-04 19.50 19.80 19.50 19.60 2.9M
2021-10-01 19.40 19.60 19.30 19.40 4.4M
2021-09-30 19.70 19.90 19.20 19.40 10.3M
2021-09-29 19.70 19.90 19.60 19.70 5.2M
2021-09-28 19.70 20.00 19.60 19.70 5.0M
2021-09-27 20.30 20.30 19.60 19.60 9.1M
2021-09-23 20.40 20.50 19.80 20.30 21.3M
2021-09-22 20.70 20.90 20.20 20.40 13.2M
2021-09-21 20.00 21.20 19.70 20.70 39.7M
2021-09-20 20.20 20.20 19.70 19.70 12.3M
2021-09-17 20.10 20.30 19.70 19.90 12.4M
2021-09-16 19.90 20.20 19.80 20.10 8.4M
2021-09-15 19.60 19.90 19.50 19.90 4.5M
2021-09-14 19.70 19.80 19.60 19.60 3.0M
2021-09-13 19.80 19.90 19.50 19.70 2.8M
2021-09-10 19.80 19.90 19.50 19.60 4.9M
2021-09-09 19.30 20.30 19.20 19.70 26.0M
2021-09-08 18.70 19.20 18.60 19.10 13.4M
2021-09-07 19.40 19.50 18.50 18.60 15.8M
2021-09-06 19.90 20.10 19.50 19.50 5.0M
2021-09-03 20.00 20.20 19.80 19.80 4.9M
2021-09-02 20.20 20.50 19.90 20.00 8.0M
2021-09-01 20.50 20.90 19.90 20.20 12.0M
2021-08-31 20.70 20.90 20.30 20.40 7.6M
2021-08-30 20.40 20.70 20.00 20.60 21.2M
2021-08-27 19.40 20.40 19.40 19.90 28.3M
2021-08-26 19.60 19.60 19.20 19.40 4.9M
2021-08-25 19.80 19.80 19.20 19.60 14.7M
2021-08-24 18.90 19.80 18.90 19.50 28.4M
2021-08-23 19.30 19.70 18.90 19.00 16.9M
2021-08-20 19.50 19.60 19.10 19.20 13.6M
2021-08-19 18.20 19.70 18.20 19.50 41.3M
2021-08-18 18.40 18.60 18.20 18.20 17.8M
2021-08-17 17.20 18.70 17.10 18.50 58.5M
2021-08-16 16.80 17.20 16.00 16.60 24.7M
2021-08-13 17.50 17.60 17.10 17.10 6.3M
2021-08-11 17.80 18.10 17.20 17.30 17.8M
2021-08-10 17.90 18.00 17.60 17.70 9.5M
2021-08-09 18.10 18.40 17.70 17.90 10.7M
2021-08-06 18.00 18.30 17.60 18.00 15.0M
2021-08-05 18.00 18.30 17.80 17.90 8.8M
2021-08-04 18.40 18.40 17.60 17.90 19.0M
2021-08-03 18.20 18.60 18.20 18.30 18.8M
2021-08-02 18.40 18.70 18.00 18.10 18.1M
2021-07-30 18.50 19.10 18.00 18.30 32.8M
2021-07-29 19.30 19.60 18.10 18.30 32.0M
2021-07-27 20.00 20.30 19.50 19.50 14.3M
2021-07-23 20.80 20.90 20.10 20.20 9.7M
2021-07-22 21.20 21.30 20.60 20.70 9.1M
2021-07-21 21.00 21.60 20.90 21.10 9.7M
2021-07-20 21.40 21.60 20.80 20.80 12.5M
2021-07-19 21.10 21.80 21.00 21.40 7.3M
2021-07-16 21.70 21.80 21.20 21.40 12.1M
2021-07-15 21.90 22.00 21.30 21.50 10.5M
2021-07-14 22.40 22.70 21.60 21.80 30.7M
2021-07-13 21.80 23.00 21.80 22.40 20.3M
2021-07-12 21.90 22.50 21.60 21.70 14.4M
2021-07-09 21.80 22.10 21.40 21.80 15.2M
2021-07-08 22.70 22.70 21.80 22.00 20.2M
2021-07-07 22.30 23.00 22.10 22.70 26.6M
2021-07-06 22.40 22.80 22.00 22.10 13.8M
2021-07-05 23.20 23.30 22.30 22.40 30.4M
2021-07-02 23.20 23.60 22.90 23.30 21.9M
2021-07-01 22.00 23.20 21.80 23.10 38.1M
2021-06-30 21.50 22.50 21.30 22.10 40.4M
2021-06-29 21.80 22.30 21.20 21.40 35.2M
2021-06-28 20.60 21.70 20.60 21.70 38.9M
2021-06-25 20.50 20.90 20.20 20.80 18.6M
2021-06-24 20.60 20.70 19.80 20.40 21.2M
2021-06-23 21.40 21.70 20.30 20.80 47.0M
2021-06-22 19.70 21.60 19.40 20.60 66.8M
2021-06-21 18.70 19.70 18.70 19.50 24.9M
2021-06-18 18.70 19.10 18.70 18.90 9.8M
2021-06-17 18.30 19.10 18.30 18.70 13.2M
2021-06-16 17.60 18.60 17.60 18.20 17.4M
2021-06-15 18.00 18.10 17.30 17.50 21.5M
2021-06-14 18.60 18.60 18.00 18.10 10.4M
2021-06-11 18.50 18.80 18.50 18.60 5.6M
2021-06-10 18.70 18.70 18.50 18.50 5.7M
2021-06-09 18.70 18.90 18.60 18.60 8.1M
2021-06-08 18.60 18.80 18.50 18.50 3.4M
2021-06-07 18.50 18.90 18.50 18.60 5.2M
2021-06-04 18.60 18.90 18.60 18.60 9.7M
2021-06-02 19.00 19.20 18.40 18.40 12.9M
2021-06-01 18.20 18.80 18.20 18.70 8.1M
2021-05-31 18.70 18.80 18.10 18.20 15.1M
2021-05-28 18.90 19.20 18.60 18.70 15.5M
2021-05-27 18.70 19.00 18.60 18.80 13.7M
2021-05-25 20.60 21.60 18.80 18.80 54.9M
2021-05-24 18.90 20.50 18.50 20.30 38.7M
2021-05-21 19.10 19.40 18.70 18.70 7.0M
2021-05-20 18.80 19.30 18.30 19.20 19.0M
2021-05-19 18.60 18.90 18.30 18.50 4.3M
2021-05-18 18.30 19.00 18.30 18.60 11.6M
2021-05-17 17.10 17.90 16.40 17.90 33.2M
2021-05-14 18.30 18.50 18.00 18.00 6.2M
2021-05-13 18.60 18.90 16.00 18.20 13.9M
2021-05-12 18.40 19.00 18.20 18.80 8.6M
2021-05-11 18.50 18.90 18.30 18.50 5.3M
2021-05-10 18.80 18.90 18.50 18.60 6.9M
2021-05-07 19.20 19.40 18.70 18.80 5.7M
2021-05-06 18.20 19.60 18.20 19.10 18.1M
2021-05-05 18.60 18.70 18.20 18.20 8.6M
2021-04-30 18.70 18.90 18.60 18.60 4.3M
2021-04-29 18.90 19.10 18.70 18.90 8.6M
2021-04-28 19.00 19.20 18.80 18.90 6.2M
2021-04-27 19.70 19.70 18.70 18.70 16.3M
2021-04-26 18.90 19.80 18.90 19.60 15.4M
2021-04-23 19.60 19.70 18.60 19.00 25.8M
2021-04-22 19.70 20.20 19.40 19.50 19.6M
2021-04-21 18.80 19.80 18.80 19.50 14.6M
2021-04-20 19.00 19.70 18.80 18.90 17.4M
2021-04-19 17.90 19.20 17.90 19.20 26.8M
2021-04-16 17.70 17.80 17.00 17.60 8.0M
2021-04-12 18.10 18.20 17.70 17.80 6.0M
2021-04-09 18.10 18.80 17.90 18.00 16.7M
2021-04-08 18.70 18.70 18.00 18.10 12.3M
2021-04-07 19.40 19.60 18.40 18.70 18.3M
2021-04-05 18.50 19.90 18.40 19.70 60.7M
2021-04-02 18.20 18.30 17.80 18.00 4.7M
2021-04-01 18.10 18.20 17.90 18.10 3.9M
2021-03-31 18.20 18.50 17.90 18.10 12.6M
2021-03-30 18.20 18.20 17.90 18.00 5.4M
2021-03-29 17.90 18.40 17.90 18.20 7.7M
2021-03-26 17.90 18.10 17.60 17.60 5.1M
2021-03-25 18.30 18.30 17.80 17.90 5.7M
2021-03-24 17.80 18.20 17.10 18.10 13.7M
2021-03-23 18.20 18.30 17.70 17.80 12.7M
2021-03-22 18.60 18.80 17.80 18.10 14.3M
2021-03-19 17.50 19.40 17.30 18.50 50.7M
2021-03-18 16.60 18.20 16.50 17.70 40.1M
2021-03-17 15.60 16.40 15.50 16.10 19.7M
2021-03-16 15.50 15.70 15.40 15.60 6.6M
2021-03-15 15.30 16.10 15.00 15.40 27.2M
2021-03-12 14.90 15.10 14.40 15.10 15.5M
2021-03-11 15.10 15.30 14.50 14.80 14.4M
2021-03-10 15.10 15.60 15.10 15.10 6.2M
2021-03-09 15.00 15.60 15.00 15.10 8.5M
2021-03-08 15.10 15.30 14.80 15.00 5.4M
2021-03-05 14.90 15.40 14.80 15.00 12.3M
2021-03-04 15.10 15.20 14.80 14.80 6.7M
2021-03-03 14.60 15.50 14.50 15.10 17.0M
2021-03-02 14.20 15.00 14.20 14.60 12.2M
2021-03-01 14.10 14.80 13.90 14.30 16.7M
2021-02-25 13.30 14.60 13.30 14.60 21.6M
2021-02-24 13.00 13.50 12.80 13.30 6.6M
2021-02-23 13.70 13.90 12.80 13.10 16.1M
2021-02-22 13.70 14.30 11.00 14.10 29.6M
2021-02-19 13.40 13.80 13.30 13.70 6.1M
2021-02-18 13.40 13.60 13.20 13.40 8.2M
2021-02-17 13.20 14.40 13.20 13.40 19.7M
2021-02-16 13.70 13.70 13.10 13.40 10.5M
2021-02-15 13.80 13.90 13.50 13.70 5.5M
2021-02-11 13.40 13.90 13.10 13.70 7.3M
2021-02-10 13.60 13.60 13.10 13.30 6.5M
2021-02-09 13.70 14.00 13.50 13.60 9.5M
2021-02-08 13.70 13.90 13.00 13.90 18.4M
2021-02-05 12.20 13.90 12.20 13.50 29.4M
2021-02-04 11.90 12.30 11.90 12.10 5.1M
2021-02-03 12.40 12.40 12.00 12.00 6.5M
2021-02-02 12.50 12.50 12.00 12.20 13.1M
2021-02-01 11.60 12.50 11.60 12.50 16.8M
2021-01-29 12.20 12.30 11.30 11.90 24.3M
2021-01-28 11.60 12.60 11.30 11.80 77.6M
2021-01-27 10.60 11.80 10.50 11.70 70.1M
2021-01-26 10.70 10.90 10.40 10.70 61.7M
2021-01-25 9.95 10.50 9.90 10.50 48.4M
2021-01-22 9.85 10.10 9.70 9.85 29.2M
2021-01-21 10.00 10.10 9.70 9.80 43.0M
2021-01-20 9.00 9.85 9.00 9.80 102.3M
2021-01-19 8.95 9.00 8.75 8.95 11.1M
2021-01-18 9.00 9.10 8.80 8.90 24.3M
2021-01-15 8.70 8.95 8.70 8.90 13.9M
2021-01-14 8.80 8.80 8.65 8.70 7.4M
2021-01-13 8.90 8.95 8.75 8.80 8.5M
2021-01-12 8.90 9.05 8.80 8.90 20.0M
2021-01-11 8.65 8.85 8.60 8.80 15.2M
2021-01-08 8.70 8.75 8.55 8.60 7.5M
2021-01-07 8.65 8.75 8.60 8.65 11.9M
2021-01-06 9.00 9.05 8.35 8.55 43.2M
2021-01-05 9.10 9.15 8.85 8.95 15.0M
2021-01-04 9.15 9.35 9.00 9.10 13.5M