TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.490	0.500	0.480	0.480	0.480	548,543
2026-01-20	0.500	0.510	0.480	0.490	0.490	682,724
2026-01-19	0.460	0.510	0.460	0.490	0.490	2,054,069
2026-01-16	0.420	0.460	0.410	0.450	0.450	329,436
2026-01-15	0.430	0.430	0.420	0.430	0.430	38,331
2026-01-14	0.430	0.440	0.420	0.420	0.420	217,102
2026-01-13	0.430	0.440	0.420	0.430	0.430	248,236
2026-01-12	0.440	0.440	0.410	0.430	0.430	136,020
2026-01-09	0.440	0.450	0.430	0.430	0.430	69,008
2026-01-08	0.430	0.460	0.430	0.440	0.440	504,441
2026-01-07	0.440	0.440	0.430	0.430	0.430	43,716
2026-01-06	0.430	0.450	0.430	0.440	0.440	584,408
2026-01-05	0.460	0.460	0.420	0.430	0.430	1,183,660
2025-12-30	0.450	0.470	0.450	0.470	0.470	138,283
2025-12-29	0.470	0.480	0.460	0.460	0.460	277,471
2025-12-26	0.490	0.500	0.460	0.480	0.480	680,221
2025-12-25	0.490	0.510	0.490	0.500	0.500	281,732
2025-12-24	0.480	0.490	0.470	0.490	0.490	303,108
2025-12-23	0.510	0.520	0.480	0.490	0.490	846,136
2025-12-22	0.510	0.530	0.500	0.510	0.510	849,643
2025-12-19	0.500	0.580	0.490	0.510	0.510	6,261,110
2025-12-18	0.500	0.500	0.490	0.500	0.500	424,603
2025-12-17	0.520	0.520	0.490	0.500	0.500	1,136,401
2025-12-16	0.460	0.530	0.450	0.520	0.520	4,174,489
2025-12-15	0.470	0.470	0.450	0.450	0.450	701,050
2025-12-12	0.520	0.530	0.450	0.470	0.470	1,842,308
2025-12-11	0.550	0.550	0.510	0.520	0.520	1,011,889
2025-12-09	0.520	0.590	0.520	0.550	0.550	3,531,349
2025-12-08	0.530	0.540	0.510	0.520	0.520	727,709
2025-12-04	0.470	0.570	0.440	0.540	0.540	11,693,980
2025-12-03	0.400	0.500	0.400	0.500	0.500	11,611,250
2025-12-02	0.410	0.440	0.380	0.390	0.390	2,034,575
2025-12-01	0.340	0.410	0.340	0.410	0.410	4,927,429
2025-11-28	0.300	0.360	0.300	0.330	0.330	1,726,801
2025-11-27	0.290	0.300	0.290	0.300	0.300	193,774
2025-11-26	0.300	0.300	0.290	0.300	0.300	129,822
2025-11-25	0.300	0.310	0.290	0.300	0.300	296,434
2025-11-24	0.300	0.300	0.280	0.300	0.300	268,283
2025-11-21	0.310	0.320	0.300	0.310	0.310	512,818
2025-11-20	0.320	0.330	0.300	0.320	0.320	686,562
2025-11-19	0.340	0.340	0.280	0.310	0.310	1,464,367
2025-11-18	0.350	0.350	0.330	0.340	0.340	258,913
2025-11-17	0.360	0.370	0.290	0.350	0.350	1,416,525
2025-11-14	0.390	0.390	0.370	0.380	0.380	243,155
2025-11-13	0.390	0.400	0.370	0.390	0.390	591,033
2025-11-12	0.390	0.400	0.380	0.400	0.400	432,005
2025-11-11	0.390	0.410	0.390	0.400	0.400	216,204
2025-11-10	0.400	0.410	0.380	0.410	0.410	509,254
2025-11-07	0.400	0.410	0.390	0.400	0.400	271,320
2025-11-06	0.390	0.420	0.390	0.390	0.390	416,941
2025-11-05	0.400	0.410	0.390	0.390	0.390	48,022
2025-11-04	0.420	0.420	0.390	0.410	0.410	321,400
2025-11-03	0.430	0.430	0.400	0.420	0.420	352,886
2025-10-31	0.420	0.440	0.410	0.430	0.430	597,965
2025-10-30	0.400	0.460	0.400	0.410	0.410	514,612
2025-10-29	0.420	0.430	0.400	0.400	0.400	358,307
2025-10-28	0.410	0.430	0.410	0.420	0.420	484,510
2025-10-27	0.430	0.440	0.390	0.400	0.400	698,322
2025-10-24	0.430	0.440	0.420	0.420	0.420	296,606
2025-10-22	0.410	0.450	0.410	0.420	0.420	490,660

← NewerPage 4 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.