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
2024-01-26	1.300	1.310	1.280	1.290	1.252	1,738,590
2024-01-25	1.310	1.310	1.290	1.300	1.261	1,227,839
2024-01-24	1.270	1.310	1.260	1.300	1.261	1,746,494
2024-01-23	1.290	1.300	1.270	1.270	1.232	2,309,211
2024-01-22	1.310	1.310	1.290	1.300	1.261	1,693,573
2024-01-19	1.290	1.310	1.280	1.310	1.271	3,207,327
2024-01-18	1.330	1.330	1.280	1.290	1.252	3,430,245
2024-01-17	1.350	1.360	1.310	1.330	1.290	4,307,688
2024-01-16	1.350	1.370	1.340	1.340	1.300	2,869,351
2024-01-15	1.380	1.410	1.350	1.350	1.310	7,836,042
2024-01-12	1.320	1.380	1.320	1.350	1.310	7,804,201
2024-01-11	1.280	1.380	1.280	1.300	1.261	15,306,499
2024-01-10	1.300	1.300	1.270	1.280	1.242	1,142,102
2024-01-09	1.300	1.320	1.280	1.290	1.252	2,669,858
2024-01-08	1.300	1.300	1.280	1.290	1.252	1,123,361
2024-01-05	1.320	1.330	1.290	1.300	1.261	2,182,271
2024-01-04	1.290	1.330	1.290	1.310	1.271	5,357,627
2024-01-03	1.300	1.330	1.290	1.300	1.261	3,670,789
2024-01-02	1.300	1.320	1.290	1.300	1.261	3,317,746
2023-12-28	1.260	1.310	1.240	1.290	1.252	9,893,317
2023-12-27	1.250	1.260	1.230	1.230	1.193	1,429,571
2023-12-26	1.220	1.330	1.210	1.230	1.193	10,378,860
2023-12-25	1.190	1.220	1.190	1.210	1.174	668,569
2023-12-22	1.190	1.200	1.180	1.190	1.155	220,598
2023-12-21	1.170	1.200	1.170	1.190	1.155	339,794
2023-12-20	1.180	1.220	1.170	1.170	1.135	542,949
2023-12-19	1.170	1.180	1.160	1.180	1.145	354,790
2023-12-18	1.180	1.180	1.170	1.180	1.145	410,190
2023-12-15	1.150	1.180	1.150	1.180	1.145	364,121
2023-12-14	1.150	1.160	1.140	1.160	1.125	748,840
2023-12-13	1.150	1.170	1.130	1.130	1.096	386,142
2023-12-12	1.180	1.190	1.150	1.150	1.116	534,268
2023-12-08	1.180	1.200	1.170	1.180	1.145	445,555
2023-12-07	1.210	1.210	1.180	1.190	1.155	324,194
2023-12-06	1.190	1.210	1.190	1.200	1.164	769,503
2023-12-04	1.190	1.200	1.180	1.200	1.164	477,566
2023-12-01	1.190	1.200	1.180	1.190	1.155	290,390
2023-11-30	1.200	1.210	1.170	1.180	1.145	1,451,840
2023-11-29	1.210	1.230	1.200	1.210	1.174	1,086,470
2023-11-28	1.210	1.230	1.200	1.230	1.193	415,746
2023-11-27	1.230	1.240	1.200	1.210	1.174	782,555
2023-11-24	1.260	1.260	1.210	1.240	1.203	1,139,640
2023-11-23	1.220	1.280	1.220	1.240	1.203	2,348,617
2023-11-22	1.230	1.240	1.220	1.220	1.184	891,781
2023-11-21	1.230	1.270	1.230	1.230	1.193	1,828,650
2023-11-20	1.200	1.240	1.200	1.230	1.193	1,555,222
2023-11-17	1.190	1.220	1.190	1.200	1.164	1,414,604
2023-11-16	1.200	1.210	1.180	1.200	1.164	515,588
2023-11-15	1.200	1.220	1.180	1.200	1.164	1,741,492
2023-11-14	1.190	1.200	1.170	1.180	1.145	1,223,791
2023-11-13	1.180	1.200	1.170	1.170	1.135	1,182,915
2023-11-10	1.220	1.230	1.190	1.190	1.155	1,693,852
2023-11-09	1.290	1.290	1.200	1.210	1.174	3,076,874
2023-11-08	1.320	1.320	1.280	1.280	1.242	1,439,686
2023-11-07	1.260	1.370	1.240	1.310	1.271	6,764,957
2023-11-06	1.290	1.290	1.250	1.260	1.222	745,005
2023-11-03	1.250	1.280	1.240	1.270	1.232	1,225,861
2023-11-02	1.210	1.250	1.210	1.250	1.213	1,739,899
2023-11-01	1.230	1.240	1.210	1.210	1.174	1,734,863
2023-10-31	1.270	1.280	1.210	1.220	1.184	2,016,192

← NewerPage 12 of 21 · 1,216 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.