TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	0.280	0.290	0.270	0.280	3.001	1,361,349
2022-08-08	0.290	0.290	0.280	0.290	3.108	1,503,581
2022-08-05	0.280	0.290	0.280	0.290	3.108	754,095
2022-08-04	0.280	0.290	0.270	0.280	3.001	1,433,781
2022-08-03	0.280	0.290	0.280	0.280	3.001	2,544,577
2022-08-02	0.280	0.290	0.280	0.280	3.001	2,251,341
2022-08-01	0.290	0.300	0.290	0.300	3.215	671,520
2022-07-27	0.290	0.300	0.280	0.300	3.215	2,053,128
2022-07-26	0.290	0.290	0.280	0.290	3.108	298,695
2022-07-25	0.280	0.290	0.280	0.280	3.001	715,276
2022-07-22	0.290	0.300	0.280	0.280	3.001	2,063,617
2022-07-21	0.300	0.300	0.280	0.280	3.001	1,207,601
2022-07-20	0.290	0.300	0.290	0.300	3.215	292,368
2022-07-19	0.290	0.300	0.280	0.290	3.108	2,467,059
2022-07-18	0.290	0.300	0.290	0.290	3.108	929,865
2022-07-15	0.300	0.300	0.280	0.290	3.108	2,630,502
2022-07-14	0.300	0.310	0.290	0.300	3.215	1,849,037
2022-07-12	0.290	0.310	0.290	0.300	3.215	2,805,647
2022-07-11	0.300	0.310	0.290	0.290	3.108	1,418,468
2022-07-08	0.300	0.310	0.290	0.300	3.215	1,010,677
2022-07-07	0.300	0.310	0.290	0.300	3.215	3,931,205
2022-07-06	0.300	0.310	0.290	0.290	3.108	3,289,145
2022-07-05	0.330	0.330	0.300	0.310	3.322	4,252,166
2022-07-04	0.310	0.340	0.300	0.330	3.536	6,577,982
2022-07-01	0.320	0.330	0.300	0.310	3.322	4,541,063
2022-06-30	0.350	0.350	0.320	0.320	3.429	7,975,361
2022-06-29	0.360	0.380	0.340	0.350	3.751	49,101,782
2022-06-28	0.280	0.360	0.270	0.360	3.858	37,823,996
2022-06-27	0.280	0.290	0.270	0.280	3.001	2,365,419
2022-06-24	0.280	0.280	0.270	0.270	2.893	879,129
2022-06-23	0.280	0.280	0.260	0.280	3.001	2,444,010
2022-06-22	0.300	0.300	0.260	0.280	3.001	6,663,133
2022-06-21	0.280	0.310	0.280	0.290	3.108	3,098,510
2022-06-20	0.280	0.290	0.270	0.280	3.001	2,481,057
2022-06-17	0.320	0.330	0.270	0.290	3.108	11,028,184
2022-06-16	0.330	0.340	0.310	0.320	3.429	4,153,288
2022-06-15	0.340	0.340	0.330	0.330	3.536	2,233,648
2022-06-14	0.340	0.350	0.330	0.340	3.644	2,201,034
2022-06-13	0.340	0.360	0.330	0.350	3.751	7,771,606
2022-06-10	0.320	0.370	0.320	0.350	3.751	20,330,946
2022-06-09	0.320	0.330	0.310	0.320	3.429	2,450,505
2022-06-08	0.330	0.330	0.310	0.320	3.429	2,221,368
2022-06-07	0.330	0.340	0.320	0.330	3.536	1,064,632
2022-06-06	0.330	0.340	0.320	0.330	3.536	1,030,329
2022-06-02	0.340	0.340	0.320	0.340	3.644	2,482,148
2022-06-01	0.340	0.340	0.330	0.330	3.536	1,374,310
2022-05-31	0.340	0.350	0.330	0.340	3.644	2,114,521
2022-05-30	0.340	0.350	0.330	0.340	3.644	1,648,277
2022-05-27	0.340	0.360	0.340	0.340	3.644	2,550,017
2022-05-26	0.350	0.350	0.340	0.340	3.644	398,169
2022-05-25	0.350	0.360	0.340	0.350	3.751	1,169,043
2022-05-24	0.350	0.360	0.340	0.350	3.751	1,218,324
2022-05-23	0.350	0.360	0.340	0.350	3.751	1,525,744
2022-05-20	0.340	0.360	0.340	0.350	3.751	2,285,802
2022-05-19	0.330	0.350	0.330	0.340	3.644	797,245
2022-05-18	0.340	0.350	0.330	0.340	3.644	1,124,168
2022-05-17	0.340	0.350	0.330	0.340	3.644	1,733,036
2022-05-13	0.330	0.350	0.330	0.340	3.644	1,559,244
2022-05-12	0.350	0.360	0.320	0.330	3.536	4,807,274
2022-05-11	0.360	0.370	0.350	0.360	3.858	1,493,783

← NewerPage 18 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.