TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.310	0.360	0.310	0.340	4.080	8,193,799
2024-01-26	0.320	0.330	0.310	0.310	3.720	4,168,674
2024-01-25	0.310	0.340	0.300	0.320	3.840	12,580,583
2024-01-24	0.260	0.330	0.250	0.320	3.840	13,434,033
2024-01-23	0.260	0.270	0.250	0.260	3.120	1,730,174
2024-01-22	0.270	0.270	0.250	0.260	3.120	2,236,316
2024-01-19	0.270	0.280	0.260	0.280	3.360	2,309,283
2024-01-18	0.260	0.280	0.260	0.270	3.240	1,312,433
2024-01-17	0.300	0.300	0.260	0.270	3.240	2,939,383
2024-01-16	0.300	0.300	0.290	0.290	3.480	226,016
2024-01-15	0.310	0.310	0.300	0.300	3.600	1,021,024
2024-01-12	0.300	0.310	0.300	0.310	3.720	1,423,083
2024-01-11	0.310	0.310	0.290	0.300	3.600	1,433,874
2024-01-10	0.320	0.320	0.300	0.310	3.720	961,291
2024-01-09	0.320	0.330	0.310	0.320	3.840	349,483
2024-01-08	0.320	0.330	0.320	0.330	3.960	327,466
2024-01-05	0.340	0.340	0.320	0.330	3.960	566,649
2024-01-04	0.330	0.340	0.320	0.330	3.960	421,649
2024-01-03	0.340	0.340	0.320	0.320	3.840	691,316
2024-01-02	0.000	0.000	0.000	0.000	0.002	4,044,332
2023-12-28	0.320	0.340	0.320	0.330	3.960	280,183
2023-12-27	0.330	0.340	0.320	0.330	3.960	279,974
2023-12-26	0.330	0.340	0.330	0.330	3.960	208,508
2023-12-25	0.330	0.350	0.320	0.340	4.080	1,077,149
2023-12-22	0.320	0.330	0.310	0.330	3.960	417,841
2023-12-21	0.310	0.330	0.300	0.320	3.840	715,599
2023-12-20	0.320	0.320	0.310	0.310	3.720	656,016
2023-12-19	0.320	0.330	0.310	0.320	3.840	603,458
2023-12-18	0.310	0.330	0.310	0.320	3.840	388,683
2023-12-15	0.320	0.340	0.310	0.320	3.840	562,791
2023-12-14	0.280	0.340	0.280	0.320	3.840	2,684,066
2023-12-13	0.340	0.340	0.290	0.290	3.480	2,963,499
2023-12-12	0.360	0.360	0.330	0.340	4.080	1,869,291
2023-12-08	0.380	0.380	0.350	0.360	4.320	2,235,199
2023-12-07	0.390	0.400	0.380	0.380	4.560	1,109,024
2023-12-06	0.400	0.410	0.390	0.390	4.680	1,231,616
2023-12-04	0.380	0.410	0.380	0.400	4.800	1,447,124
2023-12-01	0.420	0.440	0.400	0.430	4.608	2,259,674
2023-11-30	0.450	0.450	0.420	0.430	4.608	1,455,010
2023-11-29	0.450	0.460	0.440	0.450	4.822	1,217,222
2023-11-28	0.450	0.460	0.450	0.460	4.930	141,812
2023-11-27	0.460	0.470	0.440	0.450	4.822	614,327
2023-11-24	0.480	0.480	0.460	0.470	5.037	1,664,169
2023-11-23	0.470	0.490	0.470	0.480	5.144	2,512,261
2023-11-22	0.470	0.480	0.460	0.480	5.144	488,789
2023-11-21	0.470	0.470	0.460	0.470	5.037	585,697
2023-11-20	0.460	0.480	0.460	0.470	5.037	1,381,141
2023-11-17	0.460	0.470	0.450	0.460	4.930	259,828
2023-11-16	0.440	0.470	0.430	0.460	4.930	1,268,845
2023-11-15	0.430	0.450	0.430	0.440	4.715	637,310
2023-11-14	0.470	0.470	0.410	0.430	4.608	2,930,952
2023-11-13	0.480	0.490	0.450	0.470	5.037	1,338,682
2023-11-10	0.500	0.500	0.480	0.490	5.251	1,352,820
2023-11-09	0.500	0.500	0.480	0.500	5.358	2,247,841
2023-11-08	0.460	0.520	0.460	0.500	5.358	9,067,597
2023-11-07	0.410	0.460	0.400	0.460	4.930	2,825,700
2023-11-06	0.410	0.420	0.410	0.410	4.394	294,971
2023-11-03	0.400	0.420	0.400	0.410	4.394	372,489
2023-11-02	0.390	0.410	0.390	0.410	4.394	416,553
2023-11-01	0.390	0.400	0.380	0.400	4.287	258,494

← NewerPage 12 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.