TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	1.070	1.070	1.020	1.040	1.040	533,000
2025-01-22	0.970	1.100	0.970	1.070	1.070	1,193,100
2025-01-21	0.900	1.010	0.890	0.980	0.980	795,300
2025-01-20	0.910	0.910	0.880	0.900	0.900	621,100
2025-01-17	0.970	0.970	0.900	0.900	0.900	1,506,700
2025-01-16	1.010	1.010	0.950	0.970	0.970	1,726,600
2025-01-15	1.050	1.080	0.990	1.010	1.010	1,436,600
2025-01-14	1.100	1.100	1.050	1.080	1.080	589,100
2025-01-13	1.000	1.140	0.970	1.090	1.090	1,108,700
2025-01-10	1.010	1.060	1.000	1.020	1.020	375,400
2025-01-09	1.150	1.150	1.010	1.050	1.050	1,346,700
2025-01-08	1.190	1.190	1.070	1.150	1.150	1,451,200
2025-01-07	1.200	1.220	1.160	1.180	1.180	408,300
2025-01-06	1.200	1.200	1.150	1.190	1.190	272,900
2025-01-03	1.220	1.260	1.150	1.200	1.200	893,700
2025-01-02	1.240	1.250	1.210	1.220	1.220	197,300
2024-12-30	1.220	1.250	1.220	1.240	1.240	79,300
2024-12-27	1.210	1.260	1.210	1.230	1.230	56,700
2024-12-26	1.270	1.270	1.210	1.250	1.250	121,100
2024-12-25	1.250	1.330	1.210	1.270	1.270	1,357,100
2024-12-24	1.250	1.300	1.230	1.240	1.240	271,200
2024-12-23	1.240	1.260	1.150	1.230	1.230	323,600
2024-12-20	1.240	1.300	1.240	1.240	1.240	132,400
2024-12-19	1.300	1.330	1.260	1.270	1.270	164,900
2024-12-18	1.370	1.380	1.290	1.340	1.340	751,000
2024-12-17	1.400	1.400	1.350	1.360	1.360	298,000
2024-12-16	1.260	1.380	1.260	1.380	1.380	1,132,400
2024-12-13	1.350	1.390	1.300	1.300	1.300	1,079,500
2024-12-12	1.190	1.480	1.190	1.370	1.370	3,235,400
2024-12-11	1.190	1.230	1.140	1.190	1.190	633,300
2024-12-09	1.230	1.240	1.190	1.190	1.190	703,200
2024-12-06	1.270	1.330	1.230	1.260	1.260	1,214,300
2024-12-04	1.260	1.330	1.250	1.280	1.280	943,000
2024-12-03	1.420	1.420	1.250	1.270	1.270	1,827,000
2024-12-02	1.500	1.500	1.350	1.410	1.410	1,189,500
2024-11-29	1.460	1.520	1.460	1.480	1.480	420,800
2024-11-28	1.550	1.550	1.450	1.480	1.480	1,599,500
2024-11-27	1.630	1.670	1.500	1.550	1.550	1,858,800
2024-11-26	1.660	1.660	1.610	1.620	1.620	956,700
2024-11-25	1.600	1.680	1.600	1.650	1.650	1,284,700
2024-11-22	1.700	1.790	1.630	1.660	1.660	10,320,900
2024-11-21	1.620	1.760	1.510	1.650	1.650	11,805,100
2024-11-20	1.240	1.620	1.240	1.620	1.620	15,628,300
2024-11-19	1.160	1.250	1.120	1.240	1.240	2,590,600
2024-11-18	0.970	1.180	0.970	1.140	1.140	4,041,800
2024-11-15	1.000	1.040	0.940	0.980	0.980	1,927,700
2024-11-14	1.180	1.180	0.940	1.010	1.010	4,352,500
2024-11-13	1.360	1.400	1.200	1.200	1.200	2,507,900
2024-11-12	1.490	1.490	1.390	1.410	1.410	976,100
2024-11-11	1.410	1.490	1.410	1.490	1.490	521,600
2024-11-08	1.480	1.520	1.420	1.480	1.480	1,475,300
2024-11-07	1.700	1.800	1.350	1.490	1.490	5,416,100
2024-11-06	0.150	0.160	0.140	0.150	1.800	4,056,499
2024-11-05	0.140	0.160	0.140	0.150	1.800	6,343,633
2024-11-04	0.140	0.150	0.130	0.140	1.680	1,608,916
2024-11-01	0.140	0.140	0.140	0.140	1.680	0
2024-10-31	0.160	0.160	0.140	0.140	1.680	5,565,049
2024-10-30	0.150	0.170	0.140	0.150	1.800	9,754,899
2024-10-29	0.140	0.150	0.130	0.140	1.680	2,150,258
2024-10-28	0.140	0.150	0.130	0.140	1.680	1,761,049

← NewerPage 8 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.