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
2023-10-30	1.290	1.300	1.260	1.270	1.232	1,541,101
2023-10-27	1.320	1.330	1.250	1.290	1.252	2,650,640
2023-10-26	1.370	1.370	1.310	1.310	1.271	2,652,751
2023-10-25	1.400	1.420	1.350	1.380	1.339	2,911,026
2023-10-24	1.370	1.410	1.360	1.380	1.339	2,364,222
2023-10-20	1.510	1.510	1.360	1.370	1.329	9,292,534
2023-10-19	1.510	1.570	1.470	1.480	1.436	12,484,057
2023-10-18	1.510	1.590	1.470	1.530	1.484	29,863,625
2023-10-17	1.520	1.530	1.470	1.500	1.455	11,035,013
2023-10-16	1.490	1.550	1.470	1.510	1.465	32,267,360
2023-10-12	1.450	1.550	1.400	1.430	1.387	31,147,679
2023-10-11	1.360	1.360	1.320	1.340	1.300	551,183
2023-10-10	1.330	1.340	1.300	1.330	1.290	1,271,348
2023-10-09	1.290	1.310	1.280	1.300	1.261	1,164,067
2023-10-06	1.300	1.330	1.290	1.290	1.252	1,297,467
2023-10-05	1.290	1.320	1.280	1.300	1.261	2,058,114
2023-10-04	1.250	1.300	1.250	1.280	1.242	1,961,756
2023-10-03	1.330	1.330	1.260	1.280	1.242	2,314,089
2023-10-02	1.360	1.370	1.330	1.330	1.290	2,548,997
2023-09-29	1.360	1.380	1.340	1.350	1.310	1,885,253
2023-09-28	1.360	1.440	1.350	1.350	1.310	4,841,677
2023-09-27	1.400	1.420	1.340	1.350	1.310	4,671,716
2023-09-26	1.410	1.460	1.400	1.400	1.358	5,817,629
2023-09-25	1.360	1.540	1.350	1.420	1.378	28,224,968
2023-09-22	1.320	1.380	1.320	1.350	1.310	4,100,155
2023-09-21	1.300	1.330	1.300	1.310	1.271	1,239,970
2023-09-20	1.390	1.390	1.310	1.310	1.271	4,167,700
2023-09-19	1.420	1.430	1.390	1.390	1.349	3,014,804
2023-09-18	1.460	1.460	1.410	1.420	1.378	2,677,324
2023-09-15	1.460	1.490	1.420	1.460	1.416	4,482,225
2023-09-14	1.420	1.470	1.410	1.450	1.407	4,944,595
2023-09-13	1.520	1.520	1.410	1.410	1.368	7,779,414
2023-09-12	1.550	1.570	1.520	1.530	1.484	4,782,574
2023-09-11	1.550	1.600	1.540	1.550	1.504	15,610,659
2023-09-08	1.570	1.580	1.540	1.540	1.494	11,177,381
2023-09-07	1.540	1.620	1.500	1.600	1.552	30,551,907
2023-09-06	1.540	1.580	1.480	1.520	1.475	14,092,652
2023-09-05	1.600	1.700	1.540	1.540	1.494	59,591,631
2023-09-04	1.300	1.590	1.300	1.540	1.494	81,952,549
2023-09-01	1.230	1.270	1.230	1.240	1.203	5,126,609
2023-08-31	1.240	1.250	1.210	1.220	1.184	1,700,139
2023-08-30	1.240	1.250	1.210	1.240	1.203	1,493,363
2023-08-29	1.230	1.260	1.230	1.230	1.193	1,592,392
2023-08-28	1.220	1.320	1.220	1.230	1.193	12,060,273
2023-08-25	1.200	1.230	1.180	1.210	1.174	3,977,956
2023-08-24	1.180	1.220	1.180	1.190	1.155	2,188,929
2023-08-23	1.130	1.200	1.130	1.170	1.135	3,108,468
2023-08-22	1.140	1.140	1.120	1.130	1.096	599,680
2023-08-21	1.140	1.150	1.130	1.130	1.096	245,200
2023-08-18	1.140	1.150	1.130	1.140	1.106	159,162
2023-08-17	1.130	1.150	1.130	1.140	1.106	272,130
2023-08-16	1.140	1.150	1.120	1.130	1.096	1,159,120
2023-08-15	1.240	1.240	1.150	1.150	1.116	1,069,724
2023-08-11	1.240	1.240	1.200	1.220	1.184	759,680
2023-08-10	1.270	1.270	1.230	1.240	1.203	528,586
2023-08-09	1.280	1.290	1.250	1.250	1.213	519,773
2023-08-08	1.270	1.300	1.260	1.290	1.252	926,617
2023-08-07	1.270	1.280	1.250	1.270	1.232	164,085
2023-08-04	1.260	1.300	1.260	1.280	1.242	691,797
2023-08-03	1.280	1.290	1.260	1.260	1.222	335,672

← NewerPage 13 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.