SET · RBF · stock
R&B Food Supply Public Company Limited (RBF) stock price history
Every SET trading session of R&B Food Supply Public Company Limited from Oct 24, 2019 to Sep 28, 2026: 1,685 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RBF adjusted close, 2019 to 2026
- THB 20.41
- All time high, 2021
- THB 5.55
- 52 week high, THB 2.74 low
- 1,685
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
RBF key facts
- R&B Food Supply Public Company Limited (RBF) closed at THB 4.90 on Sep 28, 2026 on SET.
- RBF's all time high close is THB 20.41, set on Jul 2, 2021; its all time low close is THB 2.41 on Mar 24, 2020.
- RBF's 52 week range is THB 2.74 to THB 5.55.
- RBF returned +30.7% over the year to Sep 28, 2026 and -71.6% over five years.
- Since Oct 24, 2019 RBF returned +34%, +4.3% a year compounded.
- RBF's deepest drawdown was -86.2% from Dec 28, 2021 to Dec 18, 2025.
- DataCedar holds 1,685 daily sessions of RBF history from Oct 24, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RBF price chart, 2019 to 2026
RBF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.7% |
| 3 months | -2.0% |
| 6 months | +39.2% |
| Year to date | +70.3% |
| 1 year | +30.7% |
| 3 years | -48.7% |
| 5 years | -71.6% |
| 10 years | n/a |
| Since Oct 24, 2019 | +34.1% |
| Compound annual growth, 6.9 years | +4.3% |
RBF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 20.41 on Jul 2, 2021
- All time low close
- THB 2.41 on Mar 24, 2020
- 52 week high
- THB 5.55 on Aug 17, 2026
- 52 week low
- THB 2.74 on Dec 18, 2025
- Deepest drawdown
- -86.2% from Dec 28, 2021 to Dec 18, 2025, not yet recovered
- Best single session
- +14.9% on Jul 7, 2020
- Worst single session
- -27.7% on Aug 13, 2024
- Volatility, 1 year annualised
- 36.2%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2021, +144%
- Worst calendar year
- 2025, -54%
RBF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 24, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.93 | THB 5.55 | THB 2.88 | THB 4.90 | +70.3% | 443.3M | 186 |
| 2025 | THB 6.26 | THB 6.72 | THB 2.74 | THB 2.88 | -54.4% | 834M | 242 |
| 2024 | THB 12.58 | THB 13.03 | THB 4.54 | THB 6.31 | -51.6% | 1.4B | 243 |
| 2023 | THB 11.49 | THB 13.44 | THB 7.99 | THB 13.03 | +14.3% | 1.2B | 243 |
| 2022 | THB 19.80 | THB 21.47 | THB 9.46 | THB 11.40 | -42.2% | 1.4B | 241 |
| 2021 | THB 7.95 | THB 21.03 | THB 7.26 | THB 19.71 | +143.9% | 3.7B | 241 |
| 2020 | THB 3.72 | THB 9.74 | THB 2.33 | THB 8.08 | +119.2% | 5.3B | 243 |
| 2019 | THB 3.42 | THB 4.14 | THB 3.35 | THB 3.69 | n/a | 2.3B | 46 |
RBF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.90 | -6.7% |
| August 2026 | THB 5.25 | +5.4% |
| July 2026 | THB 4.98 | -3.3% |
| June 2026 | THB 5.15 | +20.9% |
| May 2026 | THB 4.26 | +11.4% |
| April 2026 | THB 3.82 | -2.4% |
| March 2026 | THB 3.92 | +16.9% |
| February 2026 | THB 3.35 | +14.2% |
| January 2026 | THB 2.93 | +2.0% |
| December 2025 | THB 2.88 | -13.1% |
| November 2025 | THB 3.31 | -2.8% |
| October 2025 | THB 3.41 | -9.1% |
About the RBF data
Daily bars. 1,685 sessions from Oct 24, 2019 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 24, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RBF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- RAM Ramkhamhaeng Hospital Public Company Limited
- RAM-R Ramkhamhaeng Hospital Public Company Limited
- RATCH Ratch Group Public Company Limited
- RATCH-R Ratch Group Public Company Limited
- RBF-R R&B Food Supply Public Company Limited
- RCL Regional Container Lines Public Company Limited
- RCL-R Regional Container Lines Public Company Limited
- READY Readyplanet Public Company Limited
Common questions
RBF share price history
