TRC Construction Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.310	0.310	0.300	0.310	3.720	338,116
2024-04-26	0.310	0.320	0.300	0.310	3.720	1,077,108
2024-04-25	0.310	0.310	0.300	0.310	3.720	399,966
2024-04-24	0.310	0.310	0.310	0.310	3.720	0
2024-04-23	0.310	0.310	0.300	0.310	3.720	493,283
2024-04-22	0.310	0.310	0.300	0.300	3.600	410,166
2024-04-19	0.310	0.310	0.310	0.310	3.720	0
2024-04-18	0.310	0.310	0.310	0.310	3.720	0
2024-04-17	0.310	0.310	0.300	0.310	3.720	2,190,941
2024-04-11	0.320	0.330	0.310	0.320	3.840	991,249
2024-04-10	0.330	0.330	0.330	0.330	3.960	0
2024-04-09	0.310	0.340	0.310	0.330	3.960	4,714,016
2024-04-05	0.310	0.320	0.300	0.310	3.720	284,058
2024-04-04	0.310	0.320	0.300	0.310	3.720	991,891
2024-04-03	0.310	0.320	0.300	0.310	3.720	1,821,274
2024-04-02	0.300	0.330	0.290	0.320	3.840	3,032,949
2024-04-01	0.300	0.310	0.290	0.300	3.600	1,208,816
2024-03-29	0.310	0.310	0.300	0.300	3.600	934,399
2024-03-28	0.310	0.310	0.310	0.310	3.720	0
2024-03-27	0.310	0.320	0.300	0.310	3.720	616,124
2024-03-26	0.320	0.320	0.320	0.320	3.840	0
2024-03-25	0.320	0.320	0.310	0.320	3.840	546,758
2024-03-22	0.320	0.320	0.320	0.320	3.840	0
2024-03-21	0.320	0.330	0.310	0.320	3.840	310,816
2024-03-20	0.330	0.330	0.330	0.330	3.960	0
2024-03-19	0.310	0.340	0.300	0.330	3.960	4,201,874
2024-03-18	0.310	0.320	0.300	0.310	3.720	1,377,924
2024-03-15	0.320	0.320	0.310	0.310	3.720	8,577,808
2024-03-14	0.320	0.320	0.320	0.320	3.840	0
2024-03-13	0.320	0.330	0.310	0.320	3.840	754,658
2024-03-12	0.320	0.320	0.320	0.320	3.840	0
2024-03-11	0.320	0.330	0.310	0.320	3.840	559,133
2024-03-08	0.310	0.330	0.310	0.320	3.840	1,392,508
2024-03-07	0.310	0.320	0.310	0.310	3.720	239,141
2024-03-06	0.310	0.330	0.310	0.320	3.840	262,124
2024-03-05	0.330	0.330	0.310	0.320	3.840	379,258
2024-03-04	0.320	0.330	0.310	0.320	3.840	562,166
2024-03-01	0.320	0.320	0.310	0.320	3.840	526,091
2024-02-29	0.330	0.340	0.320	0.320	3.840	1,223,983
2024-02-28	0.330	0.350	0.320	0.340	4.080	3,028,424
2024-02-27	0.330	0.350	0.310	0.340	4.080	5,199,866
2024-02-23	0.300	0.350	0.300	0.330	3.960	10,058,466
2024-02-22	0.300	0.310	0.290	0.300	3.600	451,683
2024-02-21	0.290	0.310	0.290	0.300	3.600	1,148,216
2024-02-20	0.300	0.310	0.270	0.290	3.480	1,738,791
2024-02-19	0.300	0.310	0.290	0.310	3.720	622,474
2024-02-16	0.310	0.310	0.300	0.300	3.600	2,073,833
2024-02-15	0.320	0.330	0.310	0.310	3.720	1,511,816
2024-02-14	0.320	0.340	0.310	0.320	3.840	1,879,908
2024-02-13	0.320	0.330	0.300	0.320	3.840	1,310,233
2024-02-12	0.330	0.340	0.310	0.320	3.840	1,875,149
2024-02-09	0.320	0.330	0.310	0.330	3.960	1,141,408
2024-02-08	0.320	0.330	0.310	0.320	3.840	1,339,041
2024-02-07	0.320	0.330	0.310	0.320	3.840	1,645,799
2024-02-06	0.280	0.320	0.270	0.320	3.840	5,389,049
2024-02-05	0.310	0.320	0.300	0.300	3.600	1,273,524
2024-02-02	0.310	0.320	0.310	0.320	3.840	852,099
2024-02-01	0.320	0.330	0.300	0.310	3.720	2,064,966
2024-01-31	0.330	0.340	0.310	0.320	3.840	1,900,216
2024-01-30	0.340	0.360	0.330	0.340	4.080	3,488,124

← NewerPage 11 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.