TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	0.410	0.430	0.400	0.420	0.420	271,226
2025-10-20	0.420	0.450	0.420	0.430	0.430	229,981
2025-10-17	0.430	0.440	0.410	0.420	0.420	382,894
2025-10-16	0.450	0.450	0.420	0.430	0.430	458,139
2025-10-15	0.410	0.480	0.410	0.450	0.450	1,547,671
2025-10-14	0.450	0.450	0.390	0.400	0.400	3,474,251
2025-10-10	0.460	0.470	0.430	0.450	0.450	1,270,007
2025-10-09	0.480	0.500	0.440	0.470	0.470	1,841,408
2025-10-08	0.490	0.500	0.470	0.480	0.480	1,146,028
2025-10-07	0.490	0.510	0.480	0.500	0.500	1,180,728
2025-10-06	0.510	0.510	0.470	0.480	0.480	1,179,104
2025-10-03	0.550	0.550	0.470	0.500	0.500	4,274,077
2025-10-02	0.560	0.610	0.540	0.550	0.550	3,004,527
2025-10-01	0.630	0.640	0.570	0.570	0.570	1,300,000
2025-09-30	0.640	0.650	0.620	0.620	0.620	1,279,755
2025-09-29	0.640	0.690	0.630	0.640	0.640	3,486,909
2025-09-26	0.650	0.660	0.620	0.640	0.640	2,093,354
2025-09-25	0.650	0.670	0.620	0.650	0.650	2,068,921
2025-09-24	0.690	0.690	0.590	0.660	0.660	4,421,329
2025-09-23	0.740	0.740	0.660	0.690	0.690	2,887,013
2025-09-22	0.760	0.760	0.690	0.740	0.740	4,352,325
2025-09-19	0.630	0.730	0.610	0.690	0.690	8,883,405
2025-09-18	0.650	0.660	0.600	0.620	0.620	4,462,772
2025-09-17	0.520	0.680	0.510	0.680	0.680	21,952,680
2025-09-16	0.510	0.540	0.510	0.530	0.530	1,330,733
2025-09-15	0.520	0.520	0.500	0.510	0.510	1,116,217
2025-09-12	0.510	0.530	0.510	0.520	0.520	1,168,333
2025-09-11	0.530	0.530	0.500	0.510	0.510	1,147,131
2025-09-10	0.520	0.530	0.510	0.520	0.520	955,065
2025-09-09	0.480	0.540	0.480	0.530	0.530	4,156,496
2025-09-08	0.490	0.500	0.480	0.490	0.490	501,108
2025-09-05	0.500	0.510	0.490	0.510	0.510	333,700
2025-09-04	0.520	0.520	0.480	0.510	0.510	259,400
2025-09-03	0.500	0.520	0.500	0.510	0.510	494,304
2025-09-02	0.520	0.520	0.490	0.500	0.500	593,000
2025-09-01	0.520	0.520	0.460	0.510	0.510	779,500
2025-08-29	0.530	0.540	0.530	0.530	0.530	87,400
2025-08-28	0.550	0.550	0.530	0.540	0.540	98,200
2025-08-27	0.550	0.550	0.530	0.540	0.540	216,700
2025-08-26	0.550	0.560	0.540	0.550	0.550	276,300
2025-08-25	0.540	0.570	0.540	0.560	0.560	841,700
2025-08-22	0.560	0.560	0.520	0.550	0.550	721,300
2025-08-21	0.570	0.580	0.540	0.570	0.570	947,700
2025-08-20	0.570	0.640	0.560	0.560	0.560	3,220,200
2025-08-19	0.540	0.630	0.510	0.570	0.570	4,239,800
2025-08-18	0.440	0.600	0.440	0.600	0.600	4,563,000
2025-08-15	0.470	0.480	0.440	0.460	0.460	527,700
2025-08-14	0.490	0.490	0.470	0.470	0.470	363,000
2025-08-13	0.480	0.490	0.470	0.490	0.490	41,200
2025-08-08	0.490	0.500	0.470	0.490	0.490	540,900
2025-08-07	0.500	0.500	0.480	0.500	0.500	364,100
2025-08-06	0.500	0.510	0.490	0.500	0.500	50,300
2025-08-05	0.500	0.500	0.490	0.500	0.500	116,400
2025-08-04	0.480	0.500	0.480	0.500	0.500	166,200
2025-08-01	0.490	0.500	0.490	0.490	0.490	143,900
2025-07-31	0.490	0.490	0.480	0.490	0.490	320,100
2025-07-30	0.500	0.510	0.490	0.500	0.500	340,200
2025-07-29	0.490	0.500	0.490	0.500	0.500	97,200
2025-07-25	0.490	0.510	0.490	0.490	0.490	101,100
2025-07-24	0.510	0.510	0.490	0.500	0.500	256,800

← NewerPage 5 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.