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
2023-12-28 14.30 14.60 14.20 14.60 3.2M
2023-12-27 14.10 14.50 14.00 14.30 3.5M
2023-12-26 14.40 14.40 13.90 14.20 6.8M
2023-12-25 14.30 14.60 14.00 14.40 10.7M
2023-12-22 13.70 14.30 13.60 14.30 9.6M
2023-12-21 13.50 13.70 13.40 13.50 4.4M
2023-12-20 13.60 13.60 13.30 13.30 3.9M
2023-12-19 13.30 13.70 13.20 13.40 5.8M
2023-12-18 13.40 13.40 13.10 13.30 1.8M
2023-12-15 13.30 13.40 13.00 13.40 3.1M
2023-12-14 13.00 13.30 13.00 13.30 5.7M
2023-12-13 13.40 13.40 12.50 12.90 9.0M
2023-12-12 13.50 13.50 13.30 13.30 3.8M
2023-12-08 13.40 13.50 13.20 13.30 3.2M
2023-12-07 13.30 13.40 12.90 13.30 6.6M
2023-12-06 13.20 13.60 13.20 13.30 4.4M
2023-12-04 13.30 13.50 13.10 13.20 5.0M
2023-12-01 13.30 13.70 13.30 13.40 5.5M
2023-11-30 13.30 13.60 13.10 13.20 4.0M
2023-11-29 13.30 13.60 13.10 13.30 5.2M
2023-11-28 13.00 13.40 13.00 13.20 2.5M
2023-11-27 13.30 13.60 13.10 13.10 5.7M
2023-11-24 13.20 13.30 12.80 13.30 11.5M
2023-11-23 13.30 13.40 13.00 13.20 4.7M
2023-11-22 13.30 13.50 13.00 13.20 7.5M
2023-11-21 13.50 13.50 13.20 13.40 3.9M
2023-11-20 13.00 13.40 12.90 13.40 12.8M
2023-11-17 12.90 13.10 12.80 12.90 8.6M
2023-11-16 12.60 13.20 12.40 13.10 15.8M
2023-11-15 12.30 12.60 12.10 12.60 12.1M
2023-11-14 12.10 12.20 11.70 12.10 10.8M
2023-11-13 11.90 12.30 11.60 12.00 16.4M
2023-11-10 11.50 12.00 11.30 11.60 13.4M
2023-11-09 11.50 11.60 11.00 11.60 17.4M
2023-11-08 11.10 11.60 11.10 11.50 8.2M
2023-11-07 11.00 11.30 10.90 11.00 1.7M
2023-11-06 11.70 11.80 10.90 11.00 5.0M
2023-11-03 11.40 11.60 11.20 11.40 3.8M
2023-11-02 10.90 11.60 10.90 11.30 7.3M
2023-11-01 10.80 11.00 10.80 11.00 1.6M
2023-10-31 10.90 10.90 10.70 10.90 1.2M
2023-10-30 10.30 10.90 10.30 10.80 3.2M
2023-10-27 10.20 10.60 10.10 10.40 3.8M
2023-10-26 10.50 10.60 9.95 9.95 4.5M
2023-10-25 10.70 11.00 10.50 10.60 4.1M
2023-10-24 10.80 10.90 10.60 10.70 3.1M
2023-10-20 11.00 11.10 10.70 10.70 2.8M
2023-10-19 10.80 11.20 10.70 11.10 3.7M
2023-10-18 11.00 11.20 10.80 10.90 2.0M
2023-10-17 10.70 11.30 10.70 11.00 4.3M
2023-10-16 10.90 11.00 10.40 10.70 5.1M
2023-10-12 11.20 11.40 11.00 11.20 2.1M
2023-10-11 10.90 11.30 10.70 11.20 3.4M
2023-10-10 11.10 11.30 10.80 10.90 2.3M
2023-10-09 11.10 11.30 10.80 11.00 4.0M
2023-10-06 11.50 11.50 11.00 11.20 2.6M
2023-10-05 11.40 11.60 11.10 11.40 6.3M
2023-10-04 10.50 11.40 10.40 11.40 12.4M
2023-10-03 10.30 10.90 10.20 10.60 5.0M
2023-10-02 10.90 10.90 10.50 10.50 3.6M
2023-09-29 10.60 10.80 10.40 10.60 1.3M
2023-09-28 10.60 10.90 10.60 10.70 2.6M
2023-09-27 10.70 10.70 10.20 10.50 7.9M
2023-09-26 11.20 11.20 10.70 10.70 6.1M
2023-09-25 11.30 11.40 11.10 11.20 1.6M
2023-09-22 11.50 11.50 11.20 11.40 1.8M
2023-09-21 11.10 11.50 11.10 11.40 2.2M
2023-09-20 11.20 11.30 11.10 11.10 1.7M
2023-09-19 11.30 11.50 11.20 11.30 2.2M
2023-09-18 11.60 11.60 11.30 11.30 2.0M
2023-09-15 11.90 11.90 11.50 11.60 2.9M
2023-09-14 11.70 11.90 11.60 11.80 2.9M
2023-09-13 11.50 11.90 11.40 11.70 7.2M
2023-09-12 11.20 11.60 11.20 11.50 2.7M
2023-09-11 11.30 11.40 11.00 11.20 5.3M
2023-09-08 11.50 11.50 11.20 11.30 3.8M
2023-09-07 11.50 11.70 11.40 11.50 4.2M
2023-09-06 11.70 11.80 11.40 11.50 3.2M
2023-09-05 11.80 11.90 11.50 11.60 6.3M
2023-09-04 11.50 12.10 11.40 11.80 19.3M
2023-09-01 11.30 11.50 11.20 11.30 3.1M
2023-08-31 11.60 11.60 11.20 11.40 2.8M
2023-08-30 11.20 11.60 11.20 11.50 3.6M
2023-08-29 11.10 11.30 10.80 11.20 4.9M
2023-08-28 11.40 11.50 11.00 11.10 4.4M
2023-08-25 11.30 11.50 11.20 11.40 3.5M
2023-08-24 11.70 11.70 11.30 11.50 3.7M
2023-08-23 11.40 11.60 11.30 11.60 7.8M
2023-08-22 11.30 11.40 11.00 11.30 8.8M
2023-08-21 10.90 11.40 10.60 11.20 10.2M
2023-08-18 10.80 10.90 10.70 10.80 3.7M
2023-08-17 10.60 11.00 10.50 10.90 7.7M
2023-08-16 10.50 10.80 10.30 10.60 6.9M
2023-08-15 10.50 10.90 10.40 10.50 9.7M
2023-08-11 10.40 10.50 10.30 10.30 2.7M
2023-08-10 10.40 10.50 10.20 10.40 3.0M
2023-08-09 10.10 10.50 10.10 10.40 4.1M
2023-08-08 10.20 10.30 10.10 10.10 1.6M
2023-08-07 10.10 10.20 10.00 10.20 2.2M
2023-08-04 10.10 10.30 10.10 10.10 2.0M
2023-08-03 10.20 10.30 9.95 10.10 6.7M
2023-08-02 10.00 10.30 9.90 10.20 6.5M
2023-07-31 9.65 10.20 9.60 10.10 7.9M
2023-07-27 9.35 9.75 9.30 9.65 4.4M
2023-07-26 9.45 9.70 9.25 9.30 7.1M
2023-07-25 9.00 9.45 9.00 9.40 9.1M
2023-07-24 9.75 9.90 8.95 9.00 19.0M
2023-07-21 9.90 10.10 9.65 9.70 10.4M
2023-07-20 10.10 10.20 9.85 9.90 4.1M
2023-07-19 10.30 10.40 9.95 10.10 6.5M
2023-07-18 10.30 10.50 10.30 10.40 2.9M
2023-07-17 10.40 10.60 10.30 10.60 2.7M
2023-07-14 10.30 10.70 10.30 10.40 6.7M
2023-07-13 10.00 10.30 9.85 10.20 6.0M
2023-07-12 10.10 10.30 9.95 10.00 4.3M
2023-07-11 10.20 10.20 9.90 10.00 5.1M
2023-07-10 10.40 10.50 10.10 10.20 5.6M
2023-07-07 10.70 10.80 10.20 10.40 4.0M
2023-07-06 10.90 11.00 10.50 10.60 4.7M
2023-07-05 10.90 11.00 10.70 11.00 2.0M
2023-07-04 10.70 11.20 10.70 10.90 3.4M
2023-07-03 10.80 10.90 10.50 10.70 1.9M
2023-06-30 11.20 11.30 10.60 10.80 7.2M
2023-06-29 10.90 11.40 10.90 11.10 3.6M
2023-06-28 11.10 11.20 10.70 10.90 3.8M
2023-06-27 11.10 11.40 11.00 11.00 2.5M
2023-06-26 11.20 11.50 10.90 11.00 4.5M
2023-06-23 11.50 11.50 11.10 11.30 3.7M
2023-06-22 11.70 11.80 11.30 11.60 6.9M
2023-06-21 11.90 11.90 11.60 11.90 4.4M
2023-06-20 12.00 12.20 11.80 11.90 2.4M
2023-06-19 12.20 12.50 12.00 12.00 3.9M
2023-06-16 12.00 12.40 12.00 12.20 3.3M
2023-06-15 12.50 12.60 11.70 12.10 12.8M
2023-06-14 12.70 12.80 12.40 12.50 6.8M
2023-06-13 12.00 12.60 12.00 12.40 6.4M
2023-06-12 12.40 12.40 11.80 12.20 7.0M
2023-06-09 12.10 12.40 12.10 12.40 8.4M
2023-06-08 12.20 12.40 12.00 12.10 6.7M
2023-06-07 11.90 12.30 11.80 12.10 6.8M
2023-06-06 11.00 12.20 11.00 12.00 18.5M
2023-06-02 10.80 11.40 10.60 11.00 23.0M
2023-06-01 10.20 10.90 10.10 10.80 22.5M
2023-05-31 10.00 10.40 9.95 10.10 10.2M
2023-05-30 10.10 10.10 9.95 10.00 2.4M
2023-05-29 10.30 10.40 10.00 10.20 3.4M
2023-05-26 10.20 10.40 10.10 10.30 1.8M
2023-05-25 10.20 10.40 9.95 10.20 4.3M
2023-05-24 9.85 10.30 9.75 10.10 6.8M
2023-05-23 10.00 10.00 9.65 9.90 11.3M
2023-05-22 10.20 10.20 9.65 10.10 8.7M
2023-05-19 10.30 10.60 10.20 10.30 4.7M
2023-05-18 10.40 10.50 10.10 10.20 2.8M
2023-05-17 10.90 10.90 10.10 10.30 3.9M
2023-05-16 10.90 10.90 10.40 10.80 4.2M
2023-05-15 11.20 11.60 10.80 10.90 9.9M
2023-05-12 11.10 11.20 10.70 10.90 2.4M
2023-05-11 10.80 11.20 10.70 11.10 5.4M
2023-05-10 10.80 10.80 10.50 10.80 2.3M
2023-05-09 10.30 10.80 10.30 10.80 5.0M
2023-05-08 10.00 10.30 9.85 10.30 1.0M
2023-05-03 9.65 10.30 9.55 10.10 4.4M
2023-05-02 10.40 10.40 9.55 9.80 6.7M
2023-04-28 10.60 10.90 10.30 10.50 2.8M
2023-04-27 10.30 10.80 10.30 10.70 2.0M
2023-04-26 10.30 10.90 10.30 10.60 3.2M
2023-04-25 10.40 10.60 10.10 10.40 2.9M
2023-04-24 10.60 10.70 10.40 10.40 1.2M
2023-04-21 10.50 10.70 10.30 10.60 1.2M
2023-04-20 11.00 11.00 10.30 10.50 5.6M
2023-04-19 11.20 11.20 11.00 11.10 0.9M
2023-04-18 11.10 11.40 10.90 11.30 1.3M
2023-04-17 11.00 11.30 10.90 11.00 0.9M
2023-04-12 11.20 11.20 10.80 10.90 1.5M
2023-04-11 11.00 11.20 11.00 11.20 0.5M
2023-04-10 10.90 11.10 10.80 11.10 0.6M
2023-04-07 11.10 11.30 10.70 10.90 3.0M
2023-04-05 11.30 11.30 11.00 11.10 1.5M
2023-04-04 11.60 11.60 11.30 11.30 1.1M
2023-04-03 11.40 11.60 11.40 11.60 0.6M
2023-03-31 11.90 11.90 11.30 11.50 2.0M
2023-03-30 11.80 11.90 11.70 11.90 1.9M
2023-03-29 11.80 11.80 11.60 11.80 0.9M
2023-03-28 11.50 11.70 11.50 11.70 1.4M
2023-03-27 11.70 11.80 11.50 11.50 1.4M
2023-03-24 11.70 11.80 11.60 11.60 1.4M
2023-03-23 11.60 11.90 11.40 11.70 3.2M
2023-03-22 11.80 11.90 11.60 11.70 1.2M
2023-03-21 11.80 11.90 11.60 11.80 3.1M
2023-03-20 12.20 12.20 11.30 11.60 3.5M
2023-03-17 12.20 12.30 12.10 12.10 1.3M
2023-03-16 12.30 12.30 12.00 12.20 1.8M
2023-03-15 12.40 12.50 12.30 12.30 2.2M
2023-03-14 12.70 12.90 12.10 12.20 4.1M
2023-03-13 13.00 13.10 12.70 12.80 2.7M
2023-03-10 12.80 13.10 12.80 13.00 2.8M
2023-03-09 12.10 13.20 12.10 13.00 8.5M
2023-03-08 12.20 12.20 12.10 12.10 0.6M
2023-03-07 12.20 12.30 12.00 12.20 1.3M
2023-03-03 12.60 12.60 12.10 12.10 3.5M
2023-03-02 12.60 12.80 12.30 12.50 1.8M
2023-03-01 12.80 12.80 12.50 12.70 1.6M
2023-02-28 12.90 13.10 12.70 12.80 1.7M
2023-02-27 12.80 13.20 12.70 13.00 4.3M
2023-02-24 12.90 13.10 12.80 13.00 2.6M
2023-02-23 13.00 13.20 12.80 13.10 2.3M
2023-02-22 13.10 13.20 12.80 12.90 1.9M
2023-02-21 12.70 13.30 12.50 13.10 6.3M
2023-02-20 12.40 12.70 12.20 12.70 2.3M
2023-02-17 12.10 12.50 11.80 12.50 4.4M
2023-02-16 12.60 12.70 12.10 12.20 3.9M
2023-02-15 12.90 12.90 12.50 12.60 2.7M
2023-02-14 12.80 12.90 12.70 12.80 1.5M
2023-02-13 12.70 13.00 12.70 12.80 1.9M
2023-02-10 12.70 12.80 12.70 12.80 1.0M
2023-02-09 12.60 12.80 12.30 12.70 2.4M
2023-02-08 12.90 12.90 12.60 12.60 2.9M
2023-02-07 12.80 13.00 12.80 12.90 3.4M
2023-02-06 13.00 13.10 12.70 12.80 1.5M
2023-02-03 13.00 13.10 12.80 13.00 2.2M
2023-02-02 12.90 13.20 12.80 12.90 4.2M
2023-02-01 12.70 12.90 12.50 12.90 3.3M
2023-01-31 12.90 13.00 12.60 12.70 2.8M
2023-01-30 13.10 13.10 12.70 12.90 1.9M
2023-01-27 12.90 13.10 12.90 13.00 4.3M
2023-01-26 12.80 13.00 12.60 12.80 4.9M
2023-01-25 13.60 13.60 12.70 12.70 16.3M
2023-01-24 14.40 14.40 13.60 13.70 10.6M
2023-01-23 14.60 14.60 14.20 14.40 2.2M
2023-01-20 14.30 14.50 14.20 14.30 3.6M
2023-01-19 14.20 14.40 13.90 14.30 5.2M
2023-01-18 14.30 14.50 14.20 14.20 2.7M
2023-01-17 14.50 14.50 14.10 14.30 2.9M
2023-01-16 14.60 15.20 14.50 14.50 8.4M
2023-01-13 14.90 14.90 14.50 14.70 10.3M
2023-01-12 14.30 14.90 13.90 14.80 15.6M
2023-01-11 14.30 14.50 14.10 14.20 5.3M
2023-01-10 14.10 14.70 14.10 14.40 22.4M
2023-01-09 13.00 13.90 12.90 13.80 15.9M
2023-01-06 12.80 13.10 12.80 12.90 3.2M
2023-01-05 12.80 13.30 12.60 12.80 8.8M
2023-01-04 12.80 13.00 12.70 12.90 4.5M
2023-01-03 13.00 13.00 12.70 12.90 2.8M