TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	0.600	0.730	0.590	0.680	7.287	102,286,828
2023-02-01	0.580	0.600	0.550	0.600	6.430	39,528,813
2023-01-31	0.490	0.580	0.490	0.570	6.108	58,639,943
2023-01-30	0.460	0.540	0.440	0.480	5.144	58,468,335
2023-01-27	0.440	0.440	0.420	0.430	4.608	8,906,402
2023-01-26	0.440	0.450	0.420	0.440	4.715	12,229,272
2023-01-25	0.450	0.460	0.430	0.440	4.715	10,576,432
2023-01-24	0.440	0.460	0.420	0.450	4.822	22,955,523
2023-01-23	0.450	0.460	0.390	0.430	4.608	27,483,261
2023-01-20	0.440	0.460	0.420	0.450	4.822	21,567,262
2023-01-19	0.390	0.450	0.380	0.440	4.715	29,607,730
2023-01-18	0.390	0.400	0.380	0.380	4.072	9,903,017
2023-01-17	0.380	0.410	0.370	0.400	4.287	22,892,806
2023-01-16	0.360	0.380	0.350	0.380	4.072	10,537,640
2023-01-13	0.350	0.370	0.340	0.360	3.858	7,171,929
2023-01-12	0.350	0.360	0.340	0.360	3.858	5,523,223
2023-01-11	0.350	0.370	0.340	0.350	3.751	10,001,764
2023-01-10	0.310	0.360	0.310	0.350	3.751	21,872,554
2023-01-09	0.290	0.300	0.280	0.300	3.215	2,190,471
2023-01-06	0.280	0.290	0.280	0.290	3.108	1,524,736
2023-01-05	0.290	0.290	0.280	0.290	3.108	453,440
2023-01-04	0.290	0.300	0.280	0.280	3.001	356,653
2023-01-03	0.290	0.300	0.280	0.290	3.108	1,524,633
2022-12-30	0.290	0.300	0.280	0.290	3.108	1,667,892
2022-12-29	0.280	0.290	0.280	0.290	3.108	533,030
2022-12-28	0.280	0.290	0.280	0.280	3.001	662,431
2022-12-27	0.280	0.290	0.280	0.280	3.001	458,246
2022-12-26	0.280	0.290	0.280	0.280	3.001	1,705,153
2022-12-23	0.270	0.280	0.270	0.280	3.001	590,876
2022-12-22	0.280	0.280	0.270	0.270	2.893	949,340
2022-12-21	0.280	0.280	0.270	0.280	3.001	890,840
2022-12-20	0.280	0.280	0.270	0.270	2.893	519,079
2022-12-19	0.270	0.280	0.270	0.280	3.001	983,774
2022-12-16	0.280	0.280	0.270	0.270	2.893	204,949
2022-12-15	0.280	0.280	0.270	0.280	3.001	359,453
2022-12-14	0.270	0.290	0.270	0.280	3.001	221,569
2022-12-13	0.280	0.290	0.280	0.280	3.001	453,450
2022-12-09	0.280	0.290	0.280	0.280	3.001	784,106
2022-12-08	0.280	0.280	0.270	0.280	3.001	368,980
2022-12-07	0.280	0.290	0.270	0.280	3.001	405,289
2022-12-06	0.280	0.290	0.270	0.280	3.001	794,902
2022-12-02	0.270	0.290	0.270	0.280	3.001	1,197,495
2022-12-01	0.280	0.290	0.270	0.270	2.893	1,149,783
2022-11-30	0.280	0.290	0.280	0.280	3.001	1,569,499
2022-11-29	0.290	0.290	0.280	0.280	3.001	305,348
2022-11-28	0.300	0.300	0.280	0.290	3.108	549,649
2022-11-25	0.290	0.300	0.290	0.300	3.215	1,429,386
2022-11-24	0.290	0.300	0.280	0.290	3.108	1,630,099
2022-11-23	0.300	0.300	0.290	0.290	3.108	3,032,825
2022-11-22	0.310	0.320	0.290	0.300	3.215	6,297,643
2022-11-21	0.270	0.300	0.260	0.300	3.215	9,878,251
2022-11-18	0.260	0.270	0.260	0.260	2.786	473,195
2022-11-17	0.260	0.270	0.260	0.260	2.786	939,206
2022-11-16	0.260	0.270	0.260	0.260	2.786	649,479
2022-11-15	0.270	0.270	0.260	0.260	2.786	1,170,536
2022-11-14	0.270	0.270	0.260	0.270	2.893	2,827,361
2022-11-11	0.270	0.280	0.260	0.260	2.786	709,369
2022-11-10	0.270	0.280	0.260	0.270	2.893	533,310
2022-11-09	0.280	0.280	0.260	0.270	2.893	1,239,189
2022-11-08	0.270	0.290	0.260	0.280	3.001	2,596,600

← NewerPage 16 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.