TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.400	0.400	0.380	0.390	4.179	646,306
2023-10-30	0.400	0.400	0.390	0.390	4.179	57,463
2023-10-27	0.400	0.410	0.390	0.400	4.287	469,052
2023-10-26	0.400	0.410	0.390	0.400	4.287	312,113
2023-10-25	0.400	0.420	0.400	0.400	4.287	374,234
2023-10-24	0.400	0.410	0.400	0.410	4.394	273,471
2023-10-20	0.440	0.440	0.390	0.410	4.394	770,584
2023-10-19	0.440	0.450	0.430	0.430	4.608	504,326
2023-10-18	0.440	0.450	0.430	0.440	4.715	265,194
2023-10-17	0.440	0.450	0.430	0.440	4.715	640,408
2023-10-16	0.440	0.440	0.420	0.430	4.608	985,920
2023-10-12	0.460	0.460	0.450	0.460	4.930	545,301
2023-10-11	0.440	0.460	0.430	0.460	4.930	869,835
2023-10-10	0.460	0.460	0.440	0.440	4.715	854,830
2023-10-09	0.480	0.480	0.440	0.460	4.930	1,673,593
2023-10-06	0.480	0.490	0.470	0.480	5.144	380,813
2023-10-05	0.470	0.480	0.470	0.480	5.144	170,581
2023-10-04	0.470	0.480	0.460	0.470	5.037	890,906
2023-10-03	0.490	0.490	0.460	0.470	5.037	2,091,770
2023-10-02	0.490	0.510	0.490	0.490	5.251	1,134,227
2023-09-29	0.500	0.510	0.480	0.490	5.251	724,953
2023-09-28	0.510	0.510	0.490	0.490	5.251	1,799,747
2023-09-27	0.490	0.510	0.490	0.500	5.358	2,991,346
2023-09-26	0.480	0.490	0.460	0.470	5.037	567,109
2023-09-25	0.500	0.500	0.480	0.480	5.144	572,026
2023-09-22	0.460	0.510	0.460	0.500	5.358	1,249,052
2023-09-21	0.460	0.480	0.460	0.470	5.037	245,047
2023-09-20	0.480	0.480	0.460	0.470	5.037	270,578
2023-09-19	0.480	0.480	0.460	0.480	5.144	637,646
2023-09-18	0.470	0.490	0.470	0.480	5.144	434,936
2023-09-15	0.490	0.500	0.480	0.480	5.144	258,074
2023-09-14	0.480	0.500	0.480	0.490	5.251	707,848
2023-09-13	0.500	0.500	0.480	0.480	5.144	865,570
2023-09-12	0.520	0.520	0.500	0.500	5.358	384,769
2023-09-11	0.500	0.520	0.480	0.520	5.573	1,928,421
2023-09-08	0.510	0.530	0.500	0.500	5.358	1,000,421
2023-09-07	0.510	0.520	0.500	0.510	5.465	940,615
2023-09-06	0.530	0.540	0.510	0.520	5.573	1,360,434
2023-09-05	0.530	0.530	0.520	0.530	5.680	339,399
2023-09-04	0.540	0.540	0.510	0.530	5.680	965,437
2023-09-01	0.550	0.560	0.530	0.530	5.680	1,222,635
2023-08-31	0.540	0.570	0.530	0.540	5.787	4,837,098
2023-08-30	0.520	0.540	0.520	0.530	5.680	1,172,272
2023-08-29	0.530	0.540	0.510	0.530	5.680	2,511,963
2023-08-28	0.520	0.540	0.520	0.520	5.573	2,787,730
2023-08-25	0.540	0.540	0.500	0.520	5.573	3,479,286
2023-08-24	0.530	0.550	0.530	0.540	5.787	2,117,218
2023-08-23	0.480	0.540	0.480	0.530	5.680	5,643,106
2023-08-22	0.430	0.480	0.430	0.480	5.144	2,652,105
2023-08-21	0.420	0.440	0.420	0.430	4.608	808,974
2023-08-18	0.420	0.430	0.410	0.420	4.501	662,580
2023-08-17	0.380	0.460	0.370	0.440	4.715	3,954,982
2023-08-16	0.380	0.390	0.370	0.370	3.965	769,940
2023-08-15	0.390	0.390	0.370	0.380	4.072	1,228,019
2023-08-11	0.390	0.400	0.380	0.390	4.179	184,205
2023-08-10	0.390	0.400	0.380	0.400	4.287	285,658
2023-08-09	0.390	0.400	0.380	0.390	4.179	372,433
2023-08-08	0.400	0.400	0.390	0.390	4.179	266,585
2023-08-07	0.400	0.400	0.390	0.400	4.287	139,768
2023-08-04	0.400	0.400	0.390	0.390	4.179	100,603

← NewerPage 13 of 21 · 1,212 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.