TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	0.370	0.370	0.350	0.360	0.360	1,844,504
2026-04-21	0.360	0.370	0.360	0.360	0.360	168,628
2026-04-20	0.370	0.370	0.360	0.370	0.370	311,477
2026-04-17	0.380	0.380	0.360	0.370	0.370	292,701
2026-04-16	0.370	0.380	0.370	0.380	0.380	94,200
2026-04-10	0.370	0.380	0.360	0.370	0.370	407,531
2026-04-09	0.380	0.380	0.360	0.380	0.380	677,309
2026-04-08	0.380	0.390	0.370	0.380	0.380	751,258
2026-04-07	0.370	0.380	0.350	0.370	0.370	1,431,857
2026-04-03	0.370	0.410	0.370	0.370	0.370	3,686,397
2026-04-02	0.380	0.390	0.370	0.380	0.380	1,849,026
2026-04-01	0.380	0.390	0.370	0.380	0.380	1,354,966
2026-03-31	0.380	0.400	0.370	0.380	0.380	1,594,535
2026-03-30	0.380	0.390	0.370	0.380	0.380	282,301
2026-03-27	0.370	0.390	0.370	0.380	0.380	954,382
2026-03-26	0.350	0.390	0.350	0.380	0.380	538,631
2026-03-25	0.380	0.390	0.370	0.390	0.390	1,076,202
2026-03-24	0.380	0.400	0.380	0.380	0.380	904,517
2026-03-23	0.400	0.400	0.390	0.400	0.400	231,466
2026-03-20	0.400	0.400	0.370	0.390	0.390	743,944
2026-03-19	0.400	0.430	0.390	0.390	0.390	1,257,333
2026-03-18	0.400	0.400	0.390	0.400	0.400	232,943
2026-03-17	0.400	0.410	0.390	0.400	0.400	391,000
2026-03-16	0.400	0.410	0.390	0.400	0.400	369,500
2026-03-13	0.400	0.410	0.380	0.410	0.410	1,203,477
2026-03-12	0.410	0.410	0.400	0.410	0.410	190,525
2026-03-11	0.410	0.430	0.400	0.410	0.410	719,012
2026-03-10	0.400	0.420	0.390	0.410	0.410	532,100
2026-03-09	0.390	0.410	0.380	0.410	0.410	785,616
2026-03-06	0.390	0.410	0.390	0.400	0.400	1,034,992
2026-03-05	0.370	0.430	0.370	0.410	0.410	2,128,412
2026-03-04	0.350	0.390	0.350	0.370	0.370	1,707,157
2026-03-02	0.400	0.410	0.370	0.380	0.380	2,390,210
2026-02-27	0.420	0.440	0.410	0.410	0.410	503,228
2026-02-26	0.440	0.440	0.420	0.420	0.420	1,942,942
2026-02-25	0.460	0.460	0.430	0.440	0.440	648,637
2026-02-24	0.430	0.470	0.420	0.450	0.450	2,931,009
2026-02-23	0.450	0.470	0.430	0.430	0.430	837,400
2026-02-20	0.460	0.470	0.430	0.450	0.450	1,378,608
2026-02-19	0.480	0.480	0.450	0.470	0.470	1,811,264
2026-02-18	0.480	0.490	0.470	0.470	0.470	326,028
2026-02-17	0.470	0.490	0.460	0.480	0.480	628,168
2026-02-16	0.490	0.500	0.460	0.480	0.480	675,120
2026-02-13	0.500	0.500	0.470	0.490	0.490	721,660
2026-02-12	0.480	0.500	0.480	0.500	0.500	1,582,486
2026-02-11	0.480	0.500	0.470	0.480	0.480	1,447,353
2026-02-10	0.460	0.480	0.440	0.480	0.480	1,603,715
2026-02-09	0.410	0.460	0.400	0.460	0.460	857,714
2026-02-06	0.400	0.410	0.390	0.400	0.400	537,416
2026-02-05	0.410	0.410	0.400	0.410	0.410	224,395
2026-02-04	0.410	0.410	0.390	0.410	0.410	677,117
2026-02-03	0.410	0.430	0.410	0.410	0.410	201,076
2026-02-02	0.420	0.420	0.410	0.420	0.420	124,734
2026-01-30	0.430	0.430	0.410	0.430	0.430	198,721
2026-01-29	0.420	0.430	0.420	0.420	0.420	278,847
2026-01-28	0.420	0.430	0.420	0.420	0.420	441,315
2026-01-27	0.410	0.460	0.410	0.430	0.430	506,919
2026-01-26	0.420	0.430	0.420	0.420	0.420	267,900
2026-01-23	0.430	0.450	0.420	0.430	0.430	989,326
2026-01-22	0.480	0.480	0.440	0.450	0.450	1,267,627

← NewerPage 3 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.