TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.360	0.370	0.350	0.360	3.858	1,493,783
2022-05-10	0.360	0.390	0.360	0.370	3.965	9,265,445
2022-05-09	0.360	0.390	0.350	0.370	3.965	22,443,461
2022-05-06	0.320	0.330	0.310	0.330	3.536	2,238,846
2022-05-05	0.350	0.350	0.330	0.330	3.536	2,244,211
2022-05-03	0.350	0.360	0.330	0.350	3.751	3,521,660
2022-04-29	0.320	0.380	0.320	0.360	3.858	8,373,046
2022-04-28	0.320	0.330	0.310	0.330	3.536	1,639,692
2022-04-27	0.330	0.330	0.310	0.330	3.536	5,991,697
2022-04-26	0.350	0.360	0.330	0.330	3.536	5,221,952
2022-04-25	0.350	0.360	0.350	0.350	3.751	854,988
2022-04-22	0.360	0.370	0.340	0.360	3.858	2,842,329
2022-04-21	0.360	0.370	0.360	0.360	3.858	1,672,278
2022-04-20	0.350	0.370	0.350	0.360	3.858	1,428,900
2022-04-19	0.360	0.370	0.350	0.360	3.858	2,204,505
2022-04-18	0.360	0.370	0.350	0.370	3.965	1,904,495
2022-04-12	0.360	0.370	0.360	0.370	3.965	978,539
2022-04-11	0.380	0.390	0.360	0.380	4.072	2,985,588
2022-04-08	0.390	0.390	0.380	0.390	4.179	2,275,444
2022-04-07	0.390	0.400	0.370	0.390	4.179	5,323,377
2022-04-05	0.400	0.410	0.390	0.390	4.179	3,040,999
2022-04-04	0.420	0.420	0.400	0.400	4.287	4,830,902
2022-04-01	0.410	0.420	0.400	0.410	4.394	4,951,494
2022-03-31	0.420	0.430	0.410	0.420	4.501	6,219,565
2022-03-30	0.400	0.430	0.380	0.420	4.501	15,593,789
2022-03-29	0.410	0.420	0.400	0.400	4.287	4,286,207
2022-03-28	0.390	0.420	0.380	0.410	4.394	8,880,955
2022-03-25	0.400	0.400	0.380	0.390	4.179	4,714,472
2022-03-24	0.410	0.420	0.390	0.400	4.287	6,717,536
2022-03-23	0.420	0.430	0.410	0.420	4.501	4,545,822
2022-03-22	0.410	0.430	0.400	0.420	4.501	6,347,716
2022-03-21	0.420	0.440	0.410	0.410	4.394	3,026,236
2022-03-18	0.410	0.440	0.410	0.420	4.501	7,548,114
2022-03-17	0.410	0.420	0.400	0.410	4.394	6,912,660
2022-03-16	0.440	0.450	0.400	0.420	4.501	12,587,746
2022-03-15	0.460	0.490	0.430	0.440	4.715	36,820,187
2022-03-14	0.440	0.470	0.430	0.460	4.930	39,504,598
2022-03-11	0.420	0.450	0.400	0.430	4.608	27,230,225
2022-03-10	0.350	0.440	0.350	0.430	4.608	99,649,756
2022-03-09	0.320	0.340	0.300	0.340	3.644	4,564,989
2022-03-08	0.330	0.340	0.290	0.320	3.429	8,208,016
2022-03-07	0.350	0.360	0.320	0.330	3.536	4,234,790
2022-03-04	0.350	0.360	0.340	0.360	3.858	1,321,876
2022-03-03	0.360	0.370	0.350	0.360	3.858	3,289,863
2022-03-02	0.370	0.380	0.350	0.360	3.858	2,788,131
2022-03-01	0.360	0.380	0.350	0.370	3.965	3,156,608
2022-02-28	0.340	0.370	0.330	0.360	3.858	6,051,727
2022-02-25	0.330	0.350	0.330	0.340	3.644	3,411,566
2022-02-24	0.360	0.370	0.280	0.330	3.536	14,895,114
2022-02-23	0.380	0.380	0.360	0.370	3.965	3,752,001
2022-02-22	0.380	0.380	0.370	0.380	4.072	2,988,052
2022-02-21	0.380	0.400	0.370	0.390	4.179	4,837,817
2022-02-18	0.380	0.390	0.370	0.380	4.072	2,857,866
2022-02-17	0.380	0.390	0.380	0.390	4.179	2,702,934
2022-02-15	0.390	0.400	0.380	0.380	4.072	4,695,976
2022-02-14	0.400	0.400	0.370	0.390	4.179	7,072,025
2022-02-11	0.370	0.410	0.360	0.400	4.287	12,614,695
2022-02-10	0.360	0.380	0.360	0.370	3.965	15,184,729
2022-02-09	0.420	0.430	0.390	0.390	4.179	8,507,785
2022-02-08	0.440	0.440	0.400	0.420	4.501	10,484,189

← NewerPage 19 of 21 · 1,218 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.