TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.580	0.590	0.570	0.590	0.590	302,263
2026-07-20	0.580	0.600	0.560	0.580	0.580	775,836
2026-07-17	0.570	0.590	0.550	0.580	0.580	1,062,148
2026-07-16	0.570	0.580	0.560	0.570	0.570	445,010
2026-07-15	0.570	0.580	0.550	0.560	0.560	741,435
2026-07-14	0.560	0.570	0.560	0.570	0.570	568,107
2026-07-13	0.580	0.580	0.560	0.570	0.570	852,215
2026-07-10	0.570	0.580	0.560	0.580	0.580	238,648
2026-07-09	0.580	0.580	0.550	0.570	0.570	1,642,584
2026-07-08	0.600	0.610	0.570	0.570	0.570	905,702
2026-07-07	0.630	0.630	0.580	0.590	0.590	2,559,600
2026-07-06	0.660	0.670	0.610	0.630	0.630	1,242,011
2026-07-03	0.630	0.690	0.630	0.660	0.660	6,778,972
2026-07-02	0.640	0.640	0.610	0.630	0.630	1,674,456
2026-07-01	0.550	0.650	0.540	0.640	0.640	11,423,222
2026-06-30	0.550	0.560	0.530	0.550	0.550	1,232,553
2026-06-29	0.570	0.570	0.550	0.560	0.560	298,756
2026-06-26	0.570	0.570	0.550	0.570	0.570	165,277
2026-06-25	0.560	0.590	0.560	0.570	0.570	898,410
2026-06-24	0.560	0.560	0.540	0.560	0.560	989,126
2026-06-23	0.580	0.580	0.550	0.560	0.560	1,367,501
2026-06-22	0.590	0.590	0.570	0.580	0.580	973,705
2026-06-19	0.580	0.600	0.570	0.580	0.580	507,610
2026-06-18	0.600	0.620	0.570	0.580	0.580	2,353,582
2026-06-17	0.600	0.610	0.580	0.600	0.600	853,569
2026-06-16	0.580	0.620	0.580	0.580	0.580	3,023,301
2026-06-15	0.580	0.630	0.580	0.600	0.600	1,823,657
2026-06-12	0.560	0.600	0.560	0.580	0.580	4,516,269
2026-06-11	0.570	0.580	0.540	0.560	0.560	1,309,850
2026-06-10	0.600	0.610	0.550	0.570	0.570	3,977,302
2026-06-09	0.610	0.640	0.580	0.590	0.590	6,641,228
2026-06-08	0.600	0.620	0.590	0.610	0.610	1,333,102
2026-06-05	0.640	0.670	0.620	0.620	0.620	5,621,946
2026-06-04	0.610	0.670	0.590	0.630	0.630	6,536,896
2026-06-02	0.610	0.610	0.580	0.600	0.600	2,732,553
2026-05-29	0.650	0.650	0.610	0.630	0.630	4,882,474
2026-05-28	0.660	0.670	0.640	0.650	0.650	1,510,736
2026-05-27	0.650	0.670	0.650	0.660	0.660	2,127,006
2026-05-26	0.650	0.690	0.640	0.660	0.660	7,862,483
2026-05-25	0.690	0.690	0.640	0.660	0.660	2,941,076
2026-05-22	0.690	0.690	0.660	0.670	0.670	2,677,458
2026-05-21	0.690	0.720	0.660	0.680	0.680	9,299,500
2026-05-20	0.670	0.680	0.650	0.670	0.670	4,809,259
2026-05-19	0.650	0.750	0.630	0.680	0.680	25,882,141
2026-05-18	0.550	0.720	0.520	0.670	0.670	33,027,922
2026-05-15	0.600	0.630	0.560	0.580	0.580	13,779,540
2026-05-14	0.550	0.670	0.480	0.630	0.630	45,926,633
2026-05-13	0.610	0.670	0.540	0.560	0.560	42,381,328
2026-05-12	0.510	0.600	0.490	0.600	0.600	57,906,031
2026-05-11	0.410	0.460	0.410	0.460	0.460	48,894,699
2026-05-08	0.340	0.350	0.330	0.350	0.350	2,845,767
2026-05-07	0.330	0.390	0.330	0.350	0.350	41,448,871
2026-05-06	0.310	0.310	0.280	0.300	0.300	1,968,856
2026-05-05	0.310	0.310	0.300	0.310	0.310	907,325
2026-04-30	0.320	0.320	0.300	0.320	0.320	724,194
2026-04-29	0.320	0.330	0.300	0.320	0.320	1,852,413
2026-04-28	0.340	0.340	0.310	0.330	0.330	1,748,000
2026-04-27	0.340	0.350	0.330	0.340	0.340	700,022
2026-04-24	0.360	0.360	0.340	0.350	0.350	957,317
2026-04-23	0.350	0.360	0.340	0.360	0.360	787,749

← NewerPage 2 of 21 · 1,216 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.