TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.490	0.500	0.480	0.490	5.251	844,154
2023-05-08	0.480	0.490	0.470	0.490	5.251	479,868
2023-05-03	0.470	0.480	0.460	0.480	5.144	772,208
2023-05-02	0.490	0.500	0.460	0.480	5.144	2,232,481
2023-04-28	0.490	0.510	0.490	0.500	5.358	537,602
2023-04-27	0.490	0.510	0.490	0.490	5.251	756,148
2023-04-26	0.490	0.510	0.480	0.510	5.465	1,350,571
2023-04-25	0.500	0.510	0.490	0.490	5.251	1,383,801
2023-04-24	0.500	0.520	0.490	0.510	5.465	899,715
2023-04-21	0.510	0.530	0.490	0.500	5.358	2,224,027
2023-04-20	0.540	0.540	0.520	0.520	5.573	1,811,720
2023-04-19	0.560	0.560	0.530	0.550	5.894	1,684,213
2023-04-18	0.560	0.570	0.540	0.560	6.001	2,432,122
2023-04-17	0.530	0.560	0.520	0.560	6.001	2,608,750
2023-04-12	0.530	0.540	0.510	0.530	5.680	1,599,687
2023-04-11	0.560	0.560	0.530	0.540	5.787	2,789,624
2023-04-10	0.470	0.560	0.470	0.560	6.001	5,435,739
2023-04-07	0.490	0.500	0.480	0.490	5.251	1,709,091
2023-04-05	0.530	0.540	0.490	0.500	5.358	8,463,133
2023-04-04	0.560	0.560	0.530	0.540	5.787	1,943,249
2023-04-03	0.580	0.590	0.550	0.560	6.001	4,163,870
2023-03-31	0.600	0.600	0.570	0.580	6.215	2,455,339
2023-03-30	0.590	0.610	0.580	0.600	6.430	1,621,579
2023-03-29	0.600	0.600	0.580	0.590	6.323	2,124,916
2023-03-28	0.600	0.600	0.590	0.600	6.430	1,061,898
2023-03-27	0.590	0.610	0.580	0.600	6.430	1,861,961
2023-03-24	0.590	0.640	0.590	0.600	6.430	6,433,483
2023-03-23	0.590	0.590	0.570	0.590	6.323	2,593,138
2023-03-22	0.600	0.620	0.580	0.590	6.323	3,290,825
2023-03-21	0.600	0.610	0.600	0.600	6.430	1,057,568
2023-03-20	0.610	0.620	0.590	0.600	6.430	1,350,515
2023-03-17	0.640	0.640	0.600	0.610	6.537	2,255,671
2023-03-16	0.610	0.630	0.590	0.620	6.644	2,651,871
2023-03-15	0.600	0.660	0.600	0.630	6.751	4,584,576
2023-03-14	0.590	0.610	0.570	0.590	6.323	6,540,665
2023-03-13	0.670	0.670	0.620	0.620	6.644	5,695,540
2023-03-10	0.680	0.690	0.650	0.680	7.287	2,271,609
2023-03-09	0.700	0.700	0.670	0.680	7.287	2,463,784
2023-03-08	0.690	0.720	0.680	0.700	7.501	4,445,572
2023-03-07	0.670	0.700	0.670	0.700	7.501	2,521,089
2023-03-03	0.660	0.680	0.640	0.680	7.287	6,303,344
2023-03-02	0.720	0.730	0.670	0.690	7.394	7,795,093
2023-03-01	0.720	0.750	0.700	0.720	7.716	7,624,017
2023-02-28	0.660	0.740	0.660	0.730	7.823	14,400,324
2023-02-27	0.660	0.680	0.590	0.660	7.073	21,632,891
2023-02-24	0.680	0.710	0.650	0.680	7.287	7,359,522
2023-02-23	0.730	0.730	0.670	0.680	7.287	12,844,532
2023-02-22	0.750	0.750	0.720	0.730	7.823	8,732,014
2023-02-21	0.770	0.780	0.740	0.750	8.037	6,597,971
2023-02-20	0.790	0.790	0.730	0.770	8.252	12,273,112
2023-02-17	0.800	0.810	0.750	0.770	8.252	12,903,965
2023-02-16	0.780	0.830	0.760	0.800	8.573	15,814,892
2023-02-15	0.830	0.840	0.750	0.780	8.359	25,746,119
2023-02-14	0.740	0.840	0.700	0.840	9.002	40,727,457
2023-02-13	0.660	0.740	0.640	0.730	7.823	31,842,246
2023-02-10	0.840	0.870	0.630	0.660	7.073	44,930,026
2023-02-09	0.860	0.880	0.820	0.850	9.109	11,719,002
2023-02-08	0.810	0.860	0.780	0.860	9.216	25,886,587
2023-02-07	0.850	0.890	0.770	0.830	8.895	53,025,718
2023-02-06	0.730	0.850	0.730	0.840	9.002	82,511,904

← NewerPage 15 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.