TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	0.270	0.270	0.260	0.270	2.893	453,748
2022-11-04	0.260	0.270	0.260	0.270	2.893	403,507
2022-11-03	0.270	0.270	0.260	0.260	2.786	1,129,477
2022-11-02	0.270	0.270	0.260	0.270	2.893	479,550
2022-11-01	0.270	0.270	0.260	0.260	2.786	329,312
2022-10-31	0.270	0.270	0.260	0.260	2.786	702,893
2022-10-28	0.270	0.270	0.260	0.260	2.786	494,826
2022-10-27	0.260	0.270	0.260	0.270	2.893	670,913
2022-10-26	0.260	0.270	0.250	0.270	2.893	2,185,758
2022-10-25	0.270	0.280	0.250	0.260	2.786	6,486,215
2022-10-21	0.280	0.280	0.270	0.280	3.001	781,231
2022-10-20	0.280	0.290	0.280	0.280	3.001	1,753,500
2022-10-19	0.280	0.290	0.280	0.280	3.001	758,733
2022-10-18	0.290	0.300	0.280	0.280	3.001	3,350,407
2022-10-17	0.280	0.290	0.270	0.290	3.108	746,341
2022-10-12	0.290	0.300	0.270	0.280	3.001	2,948,812
2022-10-11	0.290	0.320	0.290	0.300	3.215	14,086,652
2022-10-10	0.280	0.280	0.260	0.270	2.893	1,056,140
2022-10-07	0.270	0.290	0.270	0.270	2.893	845,340
2022-10-06	0.280	0.290	0.270	0.280	3.001	384,629
2022-10-05	0.280	0.290	0.270	0.270	2.893	498,531
2022-10-04	0.280	0.290	0.270	0.280	3.001	565,224
2022-10-03	0.290	0.290	0.280	0.280	3.001	609,717
2022-09-30	0.280	0.290	0.270	0.290	3.108	1,194,071
2022-09-29	0.290	0.300	0.260	0.280	3.001	3,562,001
2022-09-28	0.300	0.310	0.290	0.290	3.108	2,692,567
2022-09-27	0.300	0.310	0.290	0.300	3.215	1,391,163
2022-09-26	0.290	0.310	0.290	0.310	3.322	3,190,211
2022-09-23	0.290	0.300	0.290	0.290	3.108	684,985
2022-09-22	0.300	0.300	0.280	0.290	3.108	4,455,053
2022-09-21	0.300	0.300	0.290	0.300	3.215	1,000,421
2022-09-20	0.310	0.320	0.300	0.300	3.215	2,621,581
2022-09-19	0.300	0.320	0.300	0.310	3.322	2,476,260
2022-09-16	0.300	0.310	0.300	0.300	3.215	1,644,917
2022-09-15	0.340	0.340	0.310	0.310	3.322	8,620,380
2022-09-14	0.300	0.350	0.290	0.330	3.536	21,415,203
2022-09-13	0.260	0.320	0.250	0.310	3.322	26,668,734
2022-09-12	0.250	0.260	0.250	0.250	2.679	1,262,891
2022-09-09	0.260	0.270	0.250	0.260	2.786	2,060,752
2022-09-08	0.260	0.270	0.250	0.260	2.786	1,639,981
2022-09-07	0.260	0.270	0.260	0.260	2.786	981,068
2022-09-06	0.260	0.270	0.260	0.260	2.786	986,881
2022-09-05	0.260	0.270	0.250	0.260	2.786	1,121,629
2022-09-02	0.270	0.270	0.260	0.270	2.893	330,991
2022-09-01	0.260	0.270	0.260	0.270	2.893	1,801,035
2022-08-31	0.270	0.270	0.260	0.260	2.786	225,302
2022-08-30	0.270	0.280	0.260	0.270	2.893	876,946
2022-08-29	0.270	0.270	0.260	0.270	2.893	422,049
2022-08-26	0.280	0.280	0.270	0.270	2.893	1,036,955
2022-08-25	0.270	0.280	0.260	0.280	3.001	1,447,265
2022-08-24	0.270	0.270	0.260	0.260	2.786	532,414
2022-08-23	0.260	0.270	0.260	0.260	2.786	172,671
2022-08-22	0.260	0.270	0.250	0.260	2.786	875,490
2022-08-19	0.260	0.270	0.260	0.260	2.786	401,118
2022-08-18	0.260	0.270	0.260	0.270	2.893	588,907
2022-08-17	0.270	0.270	0.260	0.260	2.786	1,734,314
2022-08-16	0.270	0.280	0.260	0.270	2.893	3,638,175
2022-08-15	0.270	0.280	0.250	0.270	2.893	2,810,929
2022-08-11	0.280	0.280	0.260	0.270	2.893	6,957,162
2022-08-10	0.280	0.290	0.270	0.280	3.001	2,679,698

← NewerPage 17 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.