Stock listing
SET:RBF R&B Food Supply Public Company Limited (อาร์ แอนด์ บี ฟู้ด ซัพพลาย) หุ้น
Home listing (SET) of R&B Food Supply Public Company Limited
Follow R&B Food Supply Public Company Limited into a list and get an email when it puts out news.
Share price · SET:RBF
4.72 THB +0.12 (+2.6%)
Close on Nov 4, 2026
- Day range
- 4.56 – 4.78 THBNov 4, 2026
- Volume
- 2.63M sharesNov 4, 2026
- Market cap
- 9.21B THBAt the close on Nov 4, 2026 · price × 1.95B shares outstanding
- Traded on an average day
- 9.14M THBMedian day 1.49M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · SET:RBF · THB, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 4.72 | +0.12 | +2.6% | 4.60 | 4.78 | 4.56 | 2,633,757 | |
| 4.60 | -0.45 | -8.9% | 4.52 | 4.70 | 4.52 | 1,898,425 | |
| 5.05 | 0.00 | 0.0% | 5.05 | 5.10 | 4.98 | 697,305 | |
| 5.05 | -0.05 | -1.0% | 5.15 | 5.20 | 4.98 | 1,624,062 | |
| 5.10 | +0.05 | +1.0% | 5.05 | 5.20 | 5.00 | 3,401,600 | |
| 5.05 | +0.13 | +2.6% | 4.92 | 5.05 | 4.90 | 2,160,500 | |
| 4.92 | -0.04 | -0.8% | 4.94 | 5.00 | 4.90 | 589,600 | |
| 4.96 | +0.02 | +0.4% | 4.98 | 5.00 | 4.82 | 2,446,484 | |
| 4.94 | +0.24 | +5.1% | 4.72 | 5.05 | 4.72 | 4,188,907 | |
| 4.70 | +0.06 | +1.3% | 4.64 | 4.74 | 4.64 | 705,800 | |
| 4.64 | +0.02 | +0.4% | 4.62 | 4.70 | 4.62 | 1,089,804 | |
| 4.62 | -0.26 | -5.3% | 4.90 | 4.90 | 4.62 | 2,620,600 | |
| 4.88 | -0.02 | -0.4% | 4.92 | 4.94 | 4.88 | 489,600 | |
| 4.90 | -0.08 | -1.6% | 4.98 | 4.98 | 4.90 | 1,887,200 | |
| 4.98 | -0.02 | -0.4% | 5.00 | 5.05 | 4.94 | 1,180,300 | |
| 5.00 | 0.00 | 0.0% | 5.05 | 5.05 | 5.00 | 323,800 | |
| 5.00 | -0.05 | -1.0% | 5.05 | 5.10 | 5.00 | 804,356 | |
| 5.05 | -0.05 | -1.0% | 5.10 | 5.10 | 5.00 | 286,556 | |
| 5.10 | +0.10 | +2.0% | 5.00 | 5.20 | 4.98 | 1,351,826 | |
| 5.00 | -0.05 | -1.0% | 5.10 | 5.10 | 5.00 | 461,400 | |
| 5.05 | 0.00 | 0.0% | 5.05 | 5.20 | 5.05 | 1,709,719 | |
| 5.05 | -0.05 | -1.0% | 5.10 | 5.15 | 5.00 | 1,169,243 | |
| 5.10 | 0.00 | 0.0% | 5.05 | 5.20 | 5.05 | 1,161,760 | |
| 5.10 | +0.05 | +1.0% | 5.05 | 5.15 | 5.00 | 746,639 | |
| 5.05 | -0.10 | -1.9% | 5.15 | 5.15 | 5.05 | 997,896 | |
| 5.15 | -0.05 | -1.0% | 5.20 | 5.20 | 5.10 | 602,702 | |
| 5.20 | +0.05 | +1.0% | 5.20 | 5.20 | 5.10 | 1,201,750 | |
| 5.15 | +0.25 | +5.1% | 5.00 | 5.20 | 5.00 | 4,941,205 | |
| 4.90 | -0.08 | -1.6% | 4.98 | 5.00 | 4.86 | 2,990,375 | |
| 4.98 | +0.08 | +1.6% | 4.92 | 5.05 | 4.86 | 1,193,075 | |
| 4.90 | -0.06 | -1.2% | 4.94 | 5.05 | 4.82 | 2,051,195 | |
| 4.96 | -0.09 | -1.8% | 5.05 | 5.05 | 4.88 | 3,062,818 | |
| 5.05 | -0.20 | -3.8% | 5.25 | 5.30 | 5.05 | 972,027 | |
| 5.25 | 0.00 | 0.0% | 5.20 | 5.35 | 5.20 | 852,005 | |
| 5.25 | +0.05 | +1.0% | 5.20 | 5.25 | 5.15 | 1,034,047 | |
| 5.20 | -0.10 | -1.9% | 5.30 | 5.35 | 5.20 | 1,733,529 | |
| 5.30 | -0.05 | -0.9% | 5.40 | 5.50 | 5.30 | 1,844,956 | |
| 5.35 | -0.15 | -2.7% | 5.50 | 5.50 | 5.25 | 1,993,130 | |
| 5.50 | +0.30 | +5.8% | 5.20 | 5.50 | 5.10 | 3,725,373 | |
| 5.20 | -0.20 | -3.7% | 5.45 | 5.45 | 5.20 | 1,876,020 | |
| 5.40 | +0.05 | +0.9% | 5.40 | 5.50 | 5.25 | 2,645,562 | |
| 5.35 | +0.10 | +1.9% | 5.25 | 5.35 | 5.15 | 2,322,624 | |
| 5.25 | -0.15 | -2.8% | 5.40 | 5.40 | 5.20 | 2,070,308 | |
| 5.40 | +0.20 | +3.8% | 5.30 | 5.55 | 5.30 | 4,968,586 | |
| 5.20 | -0.20 | -3.7% | 5.35 | 5.40 | 5.20 | 2,690,076 | |
| 5.40 | +0.35 | +6.9% | 5.05 | 5.40 | 5.05 | 4,205,766 | |
| 5.05 | +0.05 | +1.0% | 5.00 | 5.15 | 5.00 | 1,197,505 | |
| 5.00 | -0.10 | -2.0% | 5.10 | 5.15 | 5.00 | 1,274,656 | |
| 5.10 | +0.10 | +2.0% | 5.05 | 5.15 | 5.00 | 923,160 | |
| 5.00 | -0.10 | -2.0% | 5.10 | 5.15 | 5.00 | 1,081,621 | |
| 5.10 | -0.05 | -1.0% | 5.15 | 5.15 | 5.05 | 809,923 | |
| 5.15 | 0.00 | 0.0% | 5.15 | 5.20 | 5.05 | 2,317,071 |
- Ticker
- SET:RBF
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- SET
- Currency
- THB
What changed lately
Latest news release · Feb 27, 2026
R&B Food Supply Says Establishment Of A Subsidiary Abroad
Latest news
R&B Food Supply Public Company Limited on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 27, 2026 · oldest 2025
Where R&B Food Supply Public Company Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| SET:RBF อาร์ แอนด์ บี ฟู้ด ซัพพลาย · Home listing · This page | SET | Thailand | THB |
| SET:RBF.R อาร์ แอนด์ บี ฟู้ด ซัพพลาย | SET | Thailand | THB |
| SET:RBF.F อาร์ แอนด์ บี ฟู้ด ซัพพลาย | SET | Thailand | THB |
Log in to ask 6ix AI your own questions about R&B Food Supply Public Company Limited.