TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.510	0.510	0.490	0.500	0.500	256,800
2025-07-23	0.500	0.520	0.500	0.510	0.510	210,700
2025-07-22	0.520	0.520	0.500	0.510	0.510	78,900
2025-07-21	0.510	0.520	0.500	0.520	0.520	92,200
2025-07-18	0.500	0.510	0.500	0.500	0.500	78,200
2025-07-17	0.490	0.510	0.490	0.500	0.500	150,700
2025-07-16	0.500	0.500	0.490	0.490	0.490	46,600
2025-07-15	0.500	0.500	0.480	0.500	0.500	337,700
2025-07-14	0.500	0.520	0.480	0.500	0.500	81,200
2025-07-11	0.500	0.510	0.490	0.510	0.510	17,300
2025-07-09	0.510	0.510	0.480	0.490	0.490	92,300
2025-07-08	0.510	0.510	0.490	0.500	0.500	116,100
2025-07-07	0.510	0.510	0.500	0.500	0.500	242,200
2025-07-04	0.530	0.530	0.510	0.520	0.520	192,900
2025-07-03	0.530	0.530	0.510	0.530	0.530	489,900
2025-07-02	0.520	0.530	0.520	0.530	0.530	35,100
2025-07-01	0.520	0.530	0.510	0.530	0.530	201,000
2025-06-30	0.490	0.520	0.490	0.510	0.510	63,200
2025-06-27	0.490	0.510	0.480	0.510	0.510	154,900
2025-06-26	0.480	0.490	0.470	0.480	0.480	79,100
2025-06-25	0.500	0.520	0.470	0.480	0.480	484,000
2025-06-24	0.470	0.520	0.470	0.510	0.510	86,900
2025-06-23	0.500	0.520	0.480	0.490	0.490	157,500
2025-06-20	0.520	0.540	0.510	0.540	0.540	23,900
2025-06-19	0.510	0.510	0.480	0.510	0.510	473,600
2025-06-18	0.570	0.570	0.510	0.510	0.510	188,500
2025-06-17	0.520	0.550	0.520	0.540	0.540	171,000
2025-06-16	0.550	0.560	0.520	0.520	0.520	240,800
2025-06-13	0.580	0.590	0.570	0.570	0.570	168,000
2025-06-12	0.590	0.600	0.580	0.580	0.580	128,100
2025-06-11	0.580	0.600	0.580	0.600	0.600	116,400
2025-06-10	0.600	0.600	0.590	0.590	0.590	202,000
2025-06-09	0.600	0.600	0.580	0.580	0.580	128,000
2025-06-06	0.560	0.620	0.560	0.590	0.590	634,600
2025-06-05	0.560	0.580	0.550	0.560	0.560	216,700
2025-06-04	0.570	0.580	0.560	0.560	0.560	329,900
2025-05-30	0.580	0.650	0.570	0.570	0.570	2,834,000
2025-05-29	0.590	0.600	0.570	0.570	0.570	269,700
2025-05-28	0.580	0.590	0.560	0.580	0.580	223,900
2025-05-27	0.570	0.590	0.560	0.590	0.590	177,300
2025-05-26	0.560	0.580	0.560	0.570	0.570	212,400
2025-05-23	0.560	0.580	0.540	0.580	0.580	92,200
2025-05-22	0.580	0.590	0.500	0.570	0.570	258,700
2025-05-21	0.570	0.590	0.540	0.570	0.570	123,500
2025-05-20	0.550	0.570	0.550	0.560	0.560	100,200
2025-05-19	0.590	0.590	0.570	0.570	0.570	340,800
2025-05-16	0.590	0.600	0.560	0.590	0.590	357,400
2025-05-15	0.590	0.620	0.580	0.590	0.590	336,600
2025-05-14	0.590	0.630	0.590	0.600	0.600	102,400
2025-05-13	0.630	0.630	0.610	0.620	0.620	259,300
2025-05-09	0.620	0.630	0.610	0.620	0.620	211,700
2025-05-08	0.620	0.640	0.620	0.640	0.640	198,100
2025-05-07	0.620	0.650	0.620	0.630	0.630	86,100
2025-05-06	0.620	0.640	0.620	0.620	0.620	181,000
2025-05-02	0.640	0.650	0.620	0.640	0.640	214,100
2025-04-30	0.660	0.660	0.630	0.640	0.640	342,500
2025-04-29	0.660	0.670	0.620	0.660	0.660	1,075,300
2025-04-28	0.600	0.720	0.600	0.670	0.670	5,406,700
2025-04-25	0.600	0.620	0.580	0.600	0.600	344,300
2025-04-24	0.610	0.620	0.590	0.600	0.600	241,300

← NewerPage 6 of 21 · 1,217 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.