Thai Rubber Latex Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.030 | 1.060 | 1.030 | 1.060 | 1.028 | 945,837 |
| 2024-07-25 | 1.040 | 1.040 | 1.020 | 1.020 | 0.990 | 1,970,413 |
| 2024-07-24 | 1.040 | 1.060 | 1.030 | 1.040 | 1.009 | 1,600,206 |
| 2024-07-23 | 1.110 | 1.110 | 1.030 | 1.030 | 0.999 | 6,154,026 |
| 2024-07-19 | 1.130 | 1.150 | 1.110 | 1.110 | 1.077 | 2,448,890 |
| 2024-07-18 | 1.150 | 1.150 | 1.130 | 1.130 | 1.096 | 2,022,975 |
| 2024-07-17 | 1.160 | 1.170 | 1.140 | 1.150 | 1.116 | 2,918,172 |
| 2024-07-16 | 1.180 | 1.190 | 1.160 | 1.160 | 1.125 | 1,993,525 |
| 2024-07-15 | 1.200 | 1.200 | 1.160 | 1.170 | 1.135 | 3,624,430 |
| 2024-07-12 | 1.180 | 1.200 | 1.170 | 1.200 | 1.164 | 2,723,032 |
| 2024-07-11 | 1.190 | 1.200 | 1.170 | 1.170 | 1.135 | 2,632,891 |
| 2024-07-10 | 1.210 | 1.210 | 1.170 | 1.180 | 1.145 | 4,845,219 |
| 2024-07-09 | 1.230 | 1.230 | 1.200 | 1.210 | 1.174 | 4,332,618 |
| 2024-07-08 | 1.240 | 1.260 | 1.220 | 1.240 | 1.203 | 13,690,339 |
| 2024-07-05 | 1.180 | 1.210 | 1.170 | 1.210 | 1.174 | 3,140,288 |
| 2024-07-04 | 1.190 | 1.210 | 1.180 | 1.180 | 1.145 | 2,925,371 |
| 2024-07-03 | 1.170 | 1.200 | 1.160 | 1.180 | 1.145 | 5,821,558 |
| 2024-07-02 | 1.200 | 1.210 | 1.160 | 1.160 | 1.125 | 7,969,914 |
| 2024-07-01 | 1.180 | 1.210 | 1.180 | 1.190 | 1.155 | 5,292,051 |
| 2024-06-28 | 1.240 | 1.240 | 1.190 | 1.200 | 1.164 | 8,713,957 |
| 2024-06-27 | 1.270 | 1.300 | 1.230 | 1.240 | 1.203 | 7,764,605 |
| 2024-06-26 | 1.300 | 1.310 | 1.270 | 1.270 | 1.232 | 4,899,933 |
| 2024-06-25 | 1.290 | 1.330 | 1.270 | 1.300 | 1.261 | 8,300,934 |
| 2024-06-24 | 1.300 | 1.310 | 1.260 | 1.270 | 1.232 | 8,241,412 |
| 2024-06-21 | 1.290 | 1.340 | 1.270 | 1.320 | 1.281 | 8,339,440 |
| 2024-06-20 | 1.290 | 1.330 | 1.270 | 1.300 | 1.261 | 6,624,953 |
| 2024-06-19 | 1.280 | 1.290 | 1.220 | 1.290 | 1.252 | 9,138,219 |
| 2024-06-18 | 1.320 | 1.350 | 1.280 | 1.290 | 1.252 | 9,538,297 |
| 2024-06-17 | 1.310 | 1.340 | 1.290 | 1.310 | 1.271 | 8,678,698 |
| 2024-06-14 | 1.390 | 1.420 | 1.340 | 1.340 | 1.300 | 10,353,073 |
| 2024-06-13 | 1.470 | 1.470 | 1.400 | 1.400 | 1.358 | 21,469,559 |
| 2024-06-12 | 1.410 | 1.450 | 1.370 | 1.430 | 1.387 | 18,369,575 |
| 2024-06-11 | 1.450 | 1.470 | 1.390 | 1.420 | 1.378 | 23,583,214 |
| 2024-06-10 | 1.510 | 1.530 | 1.470 | 1.470 | 1.426 | 29,254,563 |
| 2024-06-07 | 1.430 | 1.510 | 1.430 | 1.500 | 1.455 | 48,967,805 |
| 2024-06-06 | 1.390 | 1.450 | 1.360 | 1.420 | 1.378 | 23,372,365 |
| 2024-06-05 | 1.350 | 1.390 | 1.340 | 1.380 | 1.339 | 8,887,170 |
| 2024-06-04 | 1.470 | 1.470 | 1.350 | 1.350 | 1.310 | 18,090,934 |
| 2024-05-31 | 1.500 | 1.520 | 1.430 | 1.460 | 1.416 | 32,926,514 |
| 2024-05-30 | 1.520 | 1.530 | 1.460 | 1.510 | 1.465 | 33,769,458 |
| 2024-05-29 | 1.420 | 1.560 | 1.410 | 1.510 | 1.465 | 160,430,858 |
| 2024-05-28 | 1.390 | 1.430 | 1.360 | 1.370 | 1.329 | 42,759,357 |
| 2024-05-27 | 1.330 | 1.350 | 1.320 | 1.330 | 1.290 | 2,536,442 |
| 2024-05-24 | 1.290 | 1.340 | 1.280 | 1.320 | 1.281 | 6,887,302 |
| 2024-05-23 | 1.330 | 1.340 | 1.290 | 1.290 | 1.252 | 4,388,041 |
| 2024-05-21 | 1.350 | 1.380 | 1.320 | 1.330 | 1.290 | 11,171,050 |
| 2024-05-20 | 1.310 | 1.360 | 1.310 | 1.340 | 1.300 | 10,318,221 |
| 2024-05-17 | 1.320 | 1.320 | 1.290 | 1.300 | 1.261 | 9,673,349 |
| 2024-05-16 | 1.270 | 1.330 | 1.270 | 1.300 | 1.261 | 12,974,296 |
| 2024-05-15 | 1.230 | 1.300 | 1.230 | 1.270 | 1.232 | 15,932,518 |
| 2024-05-14 | 1.220 | 1.240 | 1.210 | 1.220 | 1.184 | 2,247,539 |
| 2024-05-13 | 1.250 | 1.250 | 1.180 | 1.220 | 1.184 | 10,890,888 |
| 2024-05-10 | 1.260 | 1.270 | 1.230 | 1.240 | 1.203 | 4,782,979 |
| 2024-05-09 | 1.350 | 1.380 | 1.250 | 1.250 | 1.213 | 13,233,605 |
| 2024-05-08 | 1.370 | 1.400 | 1.350 | 1.350 | 1.310 | 4,361,837 |
| 2024-05-07 | 1.330 | 1.380 | 1.320 | 1.370 | 1.329 | 5,591,170 |
| 2024-05-03 | 1.320 | 1.340 | 1.300 | 1.320 | 1.281 | 3,450,488 |
| 2024-05-02 | 1.390 | 1.400 | 1.320 | 1.320 | 1.281 | 8,053,615 |
| 2024-04-30 | 1.420 | 1.440 | 1.390 | 1.390 | 1.349 | 9,110,536 |
| 2024-04-29 | 1.350 | 1.450 | 1.350 | 1.410 | 1.368 | 15,473,297 |
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.