TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.380	0.380	0.360	0.370	0.370	2,175,330
2026-10-19	0.380	0.390	0.380	0.390	0.390	220,692
2026-10-15	0.380	0.390	0.370	0.380	0.380	2,201,900
2026-10-14	0.370	0.390	0.370	0.380	0.380	502,700
2026-10-12	0.390	0.390	0.380	0.380	0.380	1,970,500
2026-10-09	0.390	0.400	0.390	0.400	0.400	5,823,102
2026-10-08	0.410	0.410	0.390	0.390	0.390	1,017,654
2026-10-07	0.400	0.430	0.390	0.400	0.400	4,228,907
2026-10-06	0.400	0.410	0.390	0.400	0.400	1,243,768
2026-10-05	0.420	0.420	0.390	0.410	0.410	1,461,683
2026-10-02	0.400	0.420	0.390	0.410	0.410	4,624,700
2026-10-01	0.390	0.400	0.380	0.390	0.390	4,302,741
2026-09-30	0.390	0.400	0.380	0.390	0.390	1,530,800
2026-09-29	0.390	0.400	0.390	0.400	0.400	355,500
2026-09-28	0.400	0.400	0.380	0.400	0.400	2,154,900
2026-09-25	0.400	0.410	0.390	0.400	0.400	3,952,863
2026-09-24	0.430	0.500	0.380	0.400	0.400	18,144,568
2026-09-23	0.440	0.450	0.430	0.430	0.430	1,000,510
2026-09-22	0.460	0.460	0.430	0.440	0.440	2,869,002
2026-09-21	0.470	0.480	0.440	0.450	0.450	3,749,385
2026-09-18	0.480	0.480	0.470	0.480	0.480	697,913
2026-09-17	0.470	0.490	0.460	0.480	0.480	1,975,600
2026-09-16	0.470	0.480	0.450	0.470	0.470	2,035,369
2026-09-15	0.480	0.490	0.460	0.470	0.470	3,392,934
2026-09-14	0.510	0.510	0.470	0.470	0.470	9,380,828
2026-09-11	0.510	0.550	0.490	0.510	0.510	5,267,254
2026-09-10	0.540	0.550	0.500	0.510	0.510	3,087,187
2026-09-09	0.540	0.550	0.530	0.550	0.550	3,005,496
2026-09-08	0.560	0.590	0.550	0.550	0.550	4,217,140
2026-09-07	0.590	0.590	0.550	0.550	0.550	2,877,312
2026-09-04	0.600	0.600	0.560	0.580	0.580	2,335,026
2026-09-03	0.620	0.630	0.590	0.600	0.600	3,568,969
2026-09-02	0.570	0.640	0.570	0.640	0.640	16,171,379
2026-09-01	0.560	0.560	0.540	0.550	0.550	70,866,008
2026-08-31	0.600	0.600	0.570	0.570	0.570	764,027
2026-08-28	0.630	0.630	0.580	0.600	0.600	3,032,301
2026-08-27	0.620	0.680	0.610	0.640	0.640	10,686,984
2026-08-26	0.570	0.660	0.570	0.630	0.630	18,136,117
2026-08-25	0.600	0.610	0.560	0.580	0.580	8,198,308
2026-08-24	0.490	0.630	0.490	0.630	0.630	14,357,709
2026-08-21	0.480	0.490	0.470	0.480	0.480	260,844
2026-08-20	0.480	0.480	0.470	0.480	0.480	289,667
2026-08-19	0.480	0.480	0.470	0.480	0.480	441,001
2026-08-18	0.480	0.490	0.470	0.480	0.480	419,704
2026-08-17	0.470	0.490	0.470	0.490	0.490	644,725
2026-08-14	0.510	0.510	0.480	0.480	0.480	1,380,702
2026-08-13	0.500	0.520	0.500	0.510	0.510	262,499
2026-08-11	0.510	0.510	0.480	0.500	0.500	1,469,377
2026-08-10	0.530	0.540	0.500	0.530	0.530	959,250
2026-08-07	0.560	0.560	0.520	0.540	0.540	661,910
2026-08-06	0.550	0.560	0.550	0.560	0.560	35,722
2026-08-05	0.560	0.560	0.550	0.560	0.560	72,769
2026-08-04	0.550	0.570	0.550	0.560	0.560	328,160
2026-08-03	0.560	0.570	0.540	0.560	0.560	796,744
2026-07-31	0.550	0.560	0.540	0.560	0.560	279,839
2026-07-30	0.570	0.570	0.540	0.560	0.560	530,642
2026-07-27	0.570	0.580	0.550	0.570	0.570	499,849
2026-07-24	0.580	0.580	0.560	0.570	0.570	238,450
2026-07-23	0.580	0.590	0.580	0.580	0.580	110,103
2026-07-22	0.580	0.590	0.570	0.580	0.580	274,971

Page 1 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.