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
2023-08-02	1.280	1.310	1.280	1.280	1.242	1,267,781
2023-07-31	1.270	1.290	1.270	1.280	1.242	867,287
2023-07-27	1.270	1.280	1.260	1.280	1.242	346,701
2023-07-26	1.250	1.270	1.250	1.270	1.232	469,711
2023-07-25	1.280	1.280	1.260	1.280	1.242	165,922
2023-07-24	1.290	1.290	1.270	1.280	1.242	253,668
2023-07-21	1.300	1.300	1.280	1.290	1.252	564,147
2023-07-20	1.290	1.300	1.290	1.300	1.261	118,393
2023-07-19	1.300	1.300	1.280	1.300	1.261	221,897
2023-07-18	1.280	1.300	1.280	1.300	1.261	326,669
2023-07-17	1.290	1.300	1.270	1.300	1.261	582,144
2023-07-14	1.290	1.300	1.280	1.290	1.252	250,276
2023-07-13	1.290	1.290	1.280	1.290	1.252	127,160
2023-07-12	1.300	1.300	1.270	1.290	1.252	193,310
2023-07-11	1.290	1.310	1.280	1.310	1.271	202,679
2023-07-10	1.300	1.300	1.280	1.290	1.252	116,855
2023-07-07	1.300	1.300	1.270	1.300	1.261	183,983
2023-07-06	1.310	1.310	1.280	1.300	1.261	688,507
2023-07-05	1.320	1.330	1.310	1.320	1.281	287,367
2023-07-04	1.320	1.340	1.310	1.330	1.290	956,964
2023-07-03	1.330	1.330	1.310	1.310	1.271	121,392
2023-06-30	1.310	1.340	1.310	1.330	1.290	589,899
2023-06-29	1.290	1.310	1.280	1.310	1.271	524,269
2023-06-28	1.340	1.340	1.280	1.300	1.261	525,134
2023-06-27	1.340	1.340	1.330	1.340	1.300	234,744
2023-06-26	1.380	1.390	1.330	1.330	1.290	1,028,890
2023-06-23	1.430	1.430	1.380	1.400	1.358	303,077
2023-06-22	1.430	1.430	1.390	1.410	1.368	314,056
2023-06-21	1.440	1.440	1.390	1.400	1.358	627,784
2023-06-20	1.450	1.450	1.430	1.440	1.397	164,164
2023-06-19	1.430	1.450	1.430	1.430	1.387	181,744
2023-06-16	1.440	1.450	1.440	1.450	1.407	211,825
2023-06-15	1.460	1.460	1.440	1.450	1.407	362,603
2023-06-14	1.470	1.470	1.450	1.460	1.416	830,146
2023-06-13	1.440	1.460	1.430	1.460	1.416	1,998,515
2023-06-12	1.450	1.460	1.440	1.460	1.416	222,827
2023-06-09	1.450	1.460	1.440	1.460	1.416	342,721
2023-06-08	1.440	1.460	1.430	1.440	1.397	371,336
2023-06-07	1.440	1.450	1.420	1.440	1.397	760,567
2023-06-06	1.440	1.450	1.430	1.430	1.387	281,121
2023-06-02	1.430	1.450	1.420	1.430	1.387	386,448
2023-06-01	1.450	1.460	1.420	1.420	1.378	752,064
2023-05-31	1.460	1.460	1.430	1.450	1.407	595,845
2023-05-30	1.440	1.490	1.440	1.450	1.407	648,478
2023-05-29	1.440	1.450	1.430	1.440	1.397	343,406
2023-05-26	1.460	1.460	1.430	1.430	1.387	563,040
2023-05-25	1.460	1.480	1.440	1.440	1.397	873,886
2023-05-24	1.390	1.520	1.370	1.460	1.416	6,549,011
2023-05-23	1.390	1.400	1.370	1.390	1.349	781,941
2023-05-22	1.450	1.450	1.370	1.390	1.349	1,422,883
2023-05-19	1.490	1.500	1.440	1.440	1.397	1,297,685
2023-05-18	1.520	1.520	1.490	1.490	1.446	780,111
2023-05-17	1.520	1.520	1.500	1.510	1.465	1,547,553
2023-05-16	1.500	1.530	1.500	1.510	1.465	1,011,776
2023-05-15	1.570	1.570	1.490	1.500	1.455	1,492,343
2023-05-12	1.680	1.680	1.560	1.570	1.523	3,428,468
2023-05-11	1.780	1.780	1.670	1.680	1.630	3,892,820
2023-05-10	1.770	1.780	1.760	1.770	1.717	550,302
2023-05-09	1.780	1.780	1.740	1.770	1.717	672,269
2023-05-08	1.720	1.770	1.720	1.770	1.717	1,110,000

← NewerPage 14 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.