Thai Rubber Latex Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.350 | 1.390 | 1.350 | 1.350 | 1.310 | 3,130,351 |
| 2024-04-25 | 1.370 | 1.370 | 1.340 | 1.350 | 1.310 | 1,695,448 |
| 2024-04-24 | 1.370 | 1.390 | 1.360 | 1.370 | 1.329 | 1,374,714 |
| 2024-04-23 | 1.350 | 1.390 | 1.350 | 1.370 | 1.329 | 2,751,108 |
| 2024-04-22 | 1.360 | 1.380 | 1.350 | 1.350 | 1.310 | 2,237,986 |
| 2024-04-19 | 1.370 | 1.380 | 1.340 | 1.350 | 1.310 | 4,040,898 |
| 2024-04-18 | 1.400 | 1.420 | 1.350 | 1.400 | 1.358 | 3,679,734 |
| 2024-04-17 | 1.460 | 1.480 | 1.380 | 1.390 | 1.349 | 9,397,494 |
| 2024-04-11 | 1.500 | 1.540 | 1.470 | 1.520 | 1.475 | 5,106,727 |
| 2024-04-10 | 1.510 | 1.520 | 1.470 | 1.500 | 1.455 | 5,666,664 |
| 2024-04-09 | 1.440 | 1.510 | 1.440 | 1.500 | 1.455 | 12,993,166 |
| 2024-04-05 | 1.440 | 1.460 | 1.420 | 1.440 | 1.397 | 3,576,872 |
| 2024-04-04 | 1.470 | 1.480 | 1.420 | 1.450 | 1.407 | 6,996,953 |
| 2024-04-03 | 1.470 | 1.540 | 1.450 | 1.470 | 1.426 | 11,220,466 |
| 2024-04-02 | 1.580 | 1.590 | 1.470 | 1.480 | 1.436 | 16,362,839 |
| 2024-04-01 | 1.600 | 1.610 | 1.580 | 1.580 | 1.533 | 4,768,558 |
| 2024-03-29 | 1.610 | 1.620 | 1.570 | 1.600 | 1.552 | 7,607,975 |
| 2024-03-28 | 1.630 | 1.630 | 1.570 | 1.580 | 1.533 | 11,330,633 |
| 2024-03-27 | 1.650 | 1.680 | 1.610 | 1.610 | 1.562 | 17,038,540 |
| 2024-03-26 | 1.650 | 1.680 | 1.620 | 1.630 | 1.581 | 17,651,302 |
| 2024-03-25 | 1.570 | 1.680 | 1.570 | 1.660 | 1.610 | 22,906,874 |
| 2024-03-22 | 1.640 | 1.640 | 1.560 | 1.560 | 1.513 | 17,986,882 |
| 2024-03-21 | 1.640 | 1.710 | 1.620 | 1.630 | 1.581 | 42,948,368 |
| 2024-03-20 | 1.720 | 1.730 | 1.590 | 1.640 | 1.591 | 48,994,708 |
| 2024-03-19 | 1.830 | 1.840 | 1.740 | 1.740 | 1.688 | 42,320,765 |
| 2024-03-18 | 1.720 | 1.840 | 1.710 | 1.820 | 1.766 | 116,602,720 |
| 2024-03-15 | 1.610 | 1.720 | 1.610 | 1.680 | 1.630 | 92,804,486 |
| 2024-03-14 | 1.410 | 1.680 | 1.410 | 1.640 | 1.591 | 160,937,969 |
| 2024-03-13 | 1.410 | 1.440 | 1.380 | 1.390 | 1.349 | 9,582,214 |
| 2024-03-12 | 1.370 | 1.420 | 1.360 | 1.400 | 1.358 | 19,223,915 |
| 2024-03-11 | 1.360 | 1.400 | 1.350 | 1.350 | 1.310 | 14,232,153 |
| 2024-03-08 | 1.300 | 1.360 | 1.300 | 1.350 | 1.310 | 17,404,625 |
| 2024-03-07 | 1.320 | 1.320 | 1.290 | 1.300 | 1.261 | 1,593,192 |
| 2024-03-06 | 1.280 | 1.330 | 1.280 | 1.310 | 1.271 | 6,556,870 |
| 2024-03-05 | 1.260 | 1.280 | 1.250 | 1.280 | 1.242 | 2,132,596 |
| 2024-03-04 | 1.250 | 1.280 | 1.230 | 1.260 | 1.222 | 3,824,076 |
| 2024-03-01 | 1.270 | 1.280 | 1.240 | 1.240 | 1.203 | 4,095,333 |
| 2024-02-29 | 1.320 | 1.320 | 1.250 | 1.280 | 1.242 | 4,598,302 |
| 2024-02-28 | 1.340 | 1.340 | 1.310 | 1.310 | 1.271 | 4,276,384 |
| 2024-02-27 | 1.330 | 1.360 | 1.310 | 1.330 | 1.290 | 6,958,015 |
| 2024-02-23 | 1.410 | 1.410 | 1.310 | 1.320 | 1.281 | 25,903,936 |
| 2024-02-22 | 1.450 | 1.510 | 1.440 | 1.450 | 1.407 | 26,184,500 |
| 2024-02-21 | 1.400 | 1.490 | 1.400 | 1.450 | 1.407 | 38,371,308 |
| 2024-02-20 | 1.410 | 1.450 | 1.360 | 1.380 | 1.339 | 17,935,472 |
| 2024-02-19 | 1.280 | 1.540 | 1.280 | 1.430 | 1.387 | 121,210,448 |
| 2024-02-16 | 1.280 | 1.310 | 1.270 | 1.270 | 1.232 | 4,166,281 |
| 2024-02-15 | 1.270 | 1.290 | 1.270 | 1.270 | 1.232 | 773,206 |
| 2024-02-14 | 1.250 | 1.280 | 1.250 | 1.270 | 1.232 | 1,440,946 |
| 2024-02-13 | 1.250 | 1.280 | 1.240 | 1.260 | 1.222 | 1,682,632 |
| 2024-02-12 | 1.270 | 1.280 | 1.230 | 1.240 | 1.203 | 2,674,145 |
| 2024-02-09 | 1.280 | 1.290 | 1.260 | 1.270 | 1.232 | 1,783,366 |
| 2024-02-08 | 1.310 | 1.320 | 1.280 | 1.280 | 1.242 | 5,542,060 |
| 2024-02-07 | 1.330 | 1.330 | 1.310 | 1.310 | 1.271 | 2,477,869 |
| 2024-02-06 | 1.320 | 1.360 | 1.310 | 1.330 | 1.290 | 4,714,896 |
| 2024-02-05 | 1.330 | 1.350 | 1.300 | 1.310 | 1.271 | 8,329,627 |
| 2024-02-02 | 1.360 | 1.370 | 1.320 | 1.330 | 1.290 | 4,844,740 |
| 2024-02-01 | 1.370 | 1.410 | 1.340 | 1.360 | 1.319 | 9,493,641 |
| 2024-01-31 | 1.410 | 1.420 | 1.350 | 1.360 | 1.319 | 8,849,770 |
| 2024-01-30 | 1.360 | 1.440 | 1.340 | 1.410 | 1.368 | 24,572,183 |
| 2024-01-29 | 1.300 | 1.370 | 1.300 | 1.350 | 1.310 | 7,953,731 |
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.