Thai Rubber Latex Group Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.200	1.210	1.130	1.130	1.130	17,742,443
2026-10-19	1.110	1.180	1.100	1.180	1.180	12,407,837
2026-10-15	1.120	1.130	1.100	1.100	1.100	7,540,820
2026-10-14	1.140	1.170	1.140	1.160	1.160	5,159,693
2026-10-12	1.160	1.170	1.120	1.150	1.150	8,123,371
2026-10-09	1.080	1.180	1.080	1.150	1.150	27,539,705
2026-10-08	1.100	1.110	1.070	1.080	1.080	3,482,907
2026-10-07	1.070	1.120	1.070	1.100	1.100	13,978,096
2026-10-06	1.050	1.060	1.040	1.060	1.060	842,250
2026-10-05	1.040	1.060	1.020	1.040	1.040	1,466,108
2026-10-02	1.060	1.060	1.030	1.040	1.040	2,127,410
2026-10-01	1.060	1.080	1.040	1.050	1.050	4,028,500
2026-09-30	1.060	1.090	1.060	1.060	1.060	7,870,200
2026-09-29	1.070	1.070	1.050	1.050	1.050	1,596,300
2026-09-28	1.070	1.080	1.060	1.060	1.060	1,642,800
2026-09-25	1.110	1.120	1.070	1.070	1.070	5,206,693
2026-09-24	1.090	1.130	1.060	1.100	1.100	17,608,924
2026-09-23	1.030	1.060	1.030	1.050	1.050	3,086,637
2026-09-22	1.030	1.040	1.020	1.020	1.020	1,032,002
2026-09-21	1.020	1.040	1.020	1.030	1.030	1,799,496
2026-09-18	1.010	1.050	1.000	1.010	1.010	1,986,487
2026-09-17	0.970	1.040	0.970	1.010	1.010	3,204,893
2026-09-16	1.000	1.010	0.980	0.980	0.980	1,908,575
2026-09-15	1.000	1.020	0.980	0.990	0.990	3,937,004
2026-09-14	1.040	1.050	1.000	1.000	1.000	4,328,135
2026-09-11	1.050	1.070	1.030	1.040	1.040	5,054,431
2026-09-10	1.090	1.100	1.050	1.060	1.060	4,344,638
2026-09-09	1.090	1.120	1.080	1.080	1.080	6,179,073
2026-09-08	1.130	1.140	1.090	1.100	1.100	20,679,178
2026-09-07	1.070	1.100	1.060	1.100	1.100	9,897,295
2026-09-04	1.030	1.050	1.030	1.050	1.050	2,287,444
2026-09-03	1.080	1.080	1.020	1.020	1.020	5,747,779
2026-09-02	1.060	1.070	1.040	1.060	1.060	4,260,092
2026-09-01	1.100	1.110	1.060	1.060	1.060	7,185,577
2026-08-31	1.040	1.110	1.030	1.100	1.100	17,929,096
2026-08-28	1.060	1.110	1.040	1.040	1.040	21,174,305
2026-08-27	0.980	1.050	0.980	1.030	1.030	13,416,675
2026-08-26	0.980	0.990	0.970	0.970	0.970	1,768,093
2026-08-25	0.980	0.980	0.950	0.970	0.970	1,695,284
2026-08-24	0.990	0.990	0.960	0.970	0.970	2,281,640
2026-08-21	0.970	1.040	0.970	0.990	0.990	9,535,041
2026-08-20	0.950	0.980	0.950	0.960	0.960	4,872,261
2026-08-19	0.960	1.020	0.930	0.950	0.950	12,927,200
2026-08-18	1.000	1.010	0.960	0.980	0.980	2,861,026
2026-08-17	0.980	1.000	0.980	0.990	0.990	1,621,582
2026-08-14	1.000	1.000	0.960	0.970	0.970	4,753,861
2026-08-13	1.020	1.040	1.020	1.020	1.020	743,803
2026-08-11	1.030	1.040	1.020	1.020	1.020	861,363
2026-08-10	1.040	1.050	1.030	1.030	1.030	908,426
2026-08-07	1.040	1.060	1.030	1.040	1.040	923,540
2026-08-06	1.040	1.050	1.030	1.030	1.030	467,863
2026-08-05	1.030	1.050	1.030	1.030	1.030	919,310
2026-08-04	1.050	1.060	1.030	1.030	1.030	1,580,555
2026-08-03	1.040	1.060	1.040	1.050	1.050	1,373,537
2026-07-31	1.030	1.060	1.030	1.040	1.040	884,155
2026-07-30	1.040	1.050	1.010	1.040	1.040	2,140,261
2026-07-27	1.060	1.060	1.030	1.030	1.030	2,343,046
2026-07-24	1.080	1.110	1.060	1.060	1.060	3,144,206
2026-07-23	1.090	1.120	1.080	1.080	1.080	3,538,632
2026-07-22	1.080	1.080	1.050	1.080	1.080	1,898,254

Page 1 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.0032 THB
2023-05-08	0.1200 THB
2022-05-03	0.1500 THB
2019-03-25	0.0100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.