TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.580	0.660	0.580	0.610	0.610	1,346,400
2025-04-22	0.570	0.580	0.560	0.580	0.580	171,700
2025-04-21	0.580	0.580	0.560	0.580	0.580	260,500
2025-04-18	0.580	0.590	0.560	0.580	0.580	123,100
2025-04-17	0.610	0.610	0.530	0.580	0.580	294,800
2025-04-16	0.610	0.610	0.590	0.600	0.600	288,200
2025-04-11	0.620	0.620	0.580	0.600	0.600	391,100
2025-04-10	0.600	0.630	0.600	0.610	0.610	766,600
2025-04-09	0.530	0.610	0.530	0.570	0.570	696,800
2025-04-08	0.610	0.630	0.580	0.610	0.610	1,051,800
2025-04-04	0.710	0.730	0.650	0.680	0.680	1,919,700
2025-04-03	0.740	0.790	0.700	0.720	0.720	3,310,100
2025-04-02	0.630	0.800	0.600	0.750	0.750	9,098,800
2025-04-01	0.560	0.650	0.560	0.630	0.630	912,000
2025-03-31	0.600	0.600	0.510	0.550	0.550	729,400
2025-03-28	0.680	0.680	0.550	0.600	0.600	902,700
2025-03-27	0.710	0.750	0.570	0.680	0.680	6,351,900
2025-03-26	0.600	0.710	0.560	0.710	0.710	10,837,400
2025-03-25	0.410	0.540	0.410	0.540	0.540	3,278,600
2025-03-24	0.400	0.410	0.380	0.410	0.410	439,700
2025-03-21	0.390	0.420	0.380	0.410	0.410	520,900
2025-03-20	0.450	0.460	0.370	0.390	0.390	2,104,100
2025-03-19	0.480	0.490	0.430	0.450	0.450	796,100
2025-03-18	0.500	0.500	0.470	0.480	0.480	216,100
2025-03-17	0.510	0.520	0.490	0.500	0.500	132,100
2025-03-14	0.540	0.540	0.500	0.510	0.510	445,500
2025-03-13	0.550	0.550	0.510	0.540	0.540	78,200
2025-03-12	0.580	0.580	0.530	0.550	0.550	195,400
2025-03-11	0.520	0.570	0.520	0.570	0.570	330,800
2025-03-10	0.590	0.600	0.440	0.530	0.530	1,964,000
2025-03-07	0.590	0.590	0.580	0.590	0.590	402,200
2025-03-06	0.630	0.630	0.560	0.580	0.580	1,201,600
2025-03-05	0.680	0.680	0.600	0.630	0.630	901,500
2025-03-04	0.710	0.710	0.670	0.680	0.680	242,900
2025-03-03	0.700	0.720	0.680	0.700	0.700	123,900
2025-02-28	0.700	0.720	0.670	0.720	0.720	266,800
2025-02-27	0.700	0.740	0.690	0.700	0.700	436,600
2025-02-26	0.720	0.770	0.720	0.760	0.760	276,300
2025-02-25	0.690	0.760	0.680	0.720	0.720	991,200
2025-02-24	0.830	0.830	0.590	0.710	0.710	1,809,800
2025-02-21	0.880	0.880	0.790	0.830	0.830	1,327,000
2025-02-20	0.900	0.910	0.860	0.870	0.870	737,700
2025-02-19	0.910	0.910	0.880	0.900	0.900	545,100
2025-02-18	0.880	0.930	0.880	0.910	0.910	625,900
2025-02-17	0.910	0.930	0.870	0.890	0.890	517,600
2025-02-14	0.950	0.950	0.900	0.910	0.910	482,300
2025-02-13	1.000	1.000	0.900	0.940	0.940	341,200
2025-02-11	0.940	0.980	0.910	0.980	0.980	221,800
2025-02-10	0.940	0.960	0.910	0.940	0.940	90,600
2025-02-07	1.000	1.000	0.940	0.950	0.950	371,100
2025-02-06	1.000	1.000	0.980	0.980	0.980	180,700
2025-02-05	1.010	1.020	1.000	1.000	1.000	191,400
2025-02-04	0.990	1.020	0.990	1.020	1.020	153,400
2025-02-03	1.030	1.030	0.970	0.990	0.990	555,700
2025-01-31	1.020	1.050	0.970	1.030	1.030	677,900
2025-01-30	1.140	1.150	1.040	1.050	1.050	502,700
2025-01-29	1.150	1.170	1.120	1.150	1.150	424,900
2025-01-28	1.170	1.170	1.120	1.130	1.130	555,900
2025-01-27	1.100	1.170	1.100	1.150	1.150	1,094,200
2025-01-24	1.050	1.090	1.050	1.080	1.080	590,200

← NewerPage 7 of 21 · 1,212 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.