TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.400	0.400	0.390	0.390	4.179	100,603
2023-08-03	0.400	0.400	0.390	0.400	4.287	226,655
2023-08-02	0.410	0.410	0.390	0.400	4.287	190,859
2023-07-31	0.400	0.410	0.390	0.410	4.394	113,444
2023-07-27	0.390	0.400	0.380	0.390	4.179	343,430
2023-07-26	0.390	0.400	0.380	0.390	4.179	219,096
2023-07-25	0.390	0.400	0.380	0.390	4.179	400,857
2023-07-24	0.400	0.400	0.390	0.390	4.179	719,792
2023-07-21	0.400	0.400	0.390	0.400	4.287	49,858
2023-07-20	0.400	0.410	0.390	0.400	4.287	480,222
2023-07-19	0.400	0.410	0.390	0.400	4.287	384,919
2023-07-18	0.400	0.410	0.390	0.400	4.287	371,350
2023-07-17	0.400	0.400	0.390	0.400	4.287	510,587
2023-07-14	0.400	0.410	0.380	0.400	4.287	1,073,282
2023-07-13	0.390	0.400	0.390	0.390	4.179	255,695
2023-07-12	0.410	0.410	0.390	0.400	4.287	398,869
2023-07-11	0.410	0.420	0.400	0.410	4.394	271,801
2023-07-10	0.410	0.420	0.400	0.410	4.394	155,613
2023-07-07	0.420	0.420	0.410	0.410	4.394	780,952
2023-07-06	0.420	0.430	0.410	0.420	4.501	561,342
2023-07-05	0.420	0.440	0.420	0.430	4.608	700,737
2023-07-04	0.420	0.430	0.410	0.420	4.501	480,120
2023-07-03	0.430	0.430	0.420	0.420	4.501	142,204
2023-06-30	0.420	0.440	0.420	0.440	4.715	641,472
2023-06-29	0.390	0.430	0.390	0.420	4.501	1,095,286
2023-06-28	0.430	0.440	0.410	0.410	4.394	1,203,048
2023-06-27	0.420	0.450	0.420	0.440	4.715	1,081,606
2023-06-26	0.460	0.460	0.420	0.430	4.608	3,030,688
2023-06-23	0.460	0.470	0.450	0.450	4.822	707,577
2023-06-22	0.460	0.470	0.450	0.460	4.930	642,368
2023-06-21	0.470	0.490	0.450	0.470	5.037	1,030,954
2023-06-20	0.460	0.480	0.460	0.460	4.930	851,498
2023-06-19	0.490	0.500	0.450	0.470	5.037	2,563,940
2023-06-16	0.490	0.510	0.490	0.500	5.358	556,909
2023-06-15	0.520	0.520	0.490	0.500	5.358	2,098,890
2023-06-14	0.550	0.560	0.520	0.520	5.573	3,504,341
2023-06-13	0.560	0.570	0.530	0.550	5.894	5,146,543
2023-06-12	0.490	0.550	0.480	0.540	5.787	6,489,304
2023-06-09	0.500	0.500	0.480	0.490	5.251	546,281
2023-06-08	0.490	0.500	0.480	0.490	5.251	654,555
2023-06-07	0.490	0.490	0.480	0.480	5.144	200,731
2023-06-06	0.490	0.500	0.480	0.490	5.251	636,629
2023-06-02	0.490	0.500	0.480	0.490	5.251	1,131,101
2023-06-01	0.510	0.510	0.480	0.490	5.251	2,996,926
2023-05-31	0.520	0.530	0.500	0.520	5.573	6,312,713
2023-05-30	0.440	0.530	0.440	0.520	5.573	13,222,322
2023-05-29	0.400	0.440	0.400	0.430	4.608	1,718,777
2023-05-26	0.410	0.410	0.390	0.400	4.287	313,896
2023-05-25	0.420	0.430	0.400	0.410	4.394	1,524,997
2023-05-24	0.420	0.430	0.400	0.420	4.501	584,577
2023-05-23	0.430	0.440	0.400	0.410	4.394	1,016,052
2023-05-22	0.390	0.430	0.370	0.430	4.608	3,033,674
2023-05-19	0.470	0.480	0.360	0.410	4.394	7,557,716
2023-05-18	0.490	0.490	0.470	0.470	5.037	1,208,544
2023-05-17	0.490	0.500	0.480	0.480	5.144	456,221
2023-05-16	0.480	0.500	0.480	0.490	5.251	467,307
2023-05-15	0.510	0.510	0.480	0.490	5.251	1,201,835
2023-05-12	0.520	0.520	0.490	0.510	5.465	1,123,001
2023-05-11	0.520	0.530	0.510	0.520	5.573	1,450,335
2023-05-10	0.490	0.540	0.490	0.530	5.680	3,633,052

← NewerPage 14 of 21 · 1,213 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.