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
2023-05-03	1.840	1.860	1.810	1.860	1.682	1,824,644
2023-05-02	1.880	1.890	1.840	1.850	1.673	780,906
2023-04-28	1.880	1.890	1.860	1.870	1.691	531,974
2023-04-27	1.890	1.890	1.860	1.870	1.691	742,076
2023-04-26	1.890	1.900	1.870	1.900	1.718	277,776
2023-04-25	1.880	1.900	1.880	1.880	1.700	1,138,834
2023-04-24	1.910	1.920	1.880	1.890	1.709	1,538,727
2023-04-21	1.910	1.940	1.900	1.920	1.736	584,373
2023-04-20	1.970	1.970	1.910	1.920	1.736	1,432,517
2023-04-19	1.940	1.990	1.930	1.960	1.773	1,940,035
2023-04-18	1.920	1.940	1.920	1.930	1.745	453,332
2023-04-17	1.920	1.920	1.900	1.910	1.727	537,973
2023-04-12	1.910	1.920	1.890	1.920	1.736	392,919
2023-04-11	1.920	1.920	1.900	1.920	1.736	190,555
2023-04-10	1.930	1.930	1.910	1.910	1.727	241,128
2023-04-07	1.890	1.920	1.890	1.910	1.727	798,596
2023-04-05	1.900	1.900	1.880	1.900	1.718	896,993
2023-04-04	1.910	1.930	1.900	1.900	1.718	406,948
2023-04-03	1.900	1.910	1.900	1.910	1.727	553,398
2023-03-31	1.910	1.920	1.900	1.900	1.718	606,540
2023-03-30	1.920	1.920	1.900	1.910	1.727	826,714
2023-03-29	1.920	1.920	1.900	1.910	1.727	435,892
2023-03-28	1.900	1.920	1.900	1.910	1.727	720,582
2023-03-27	1.880	1.910	1.880	1.900	1.718	461,946
2023-03-24	1.880	1.900	1.880	1.880	1.700	657,920
2023-03-23	1.850	1.880	1.840	1.870	1.691	624,384
2023-03-22	1.850	1.860	1.840	1.860	1.682	618,160
2023-03-21	1.830	1.850	1.830	1.850	1.673	315,428
2023-03-20	1.820	1.840	1.810	1.830	1.655	812,868
2023-03-17	1.820	1.840	1.810	1.830	1.655	1,034,173
2023-03-16	1.810	1.830	1.780	1.830	1.655	1,077,901
2023-03-15	1.840	1.840	1.810	1.830	1.655	703,741
2023-03-14	1.860	1.870	1.790	1.800	1.628	2,128,312
2023-03-13	1.880	1.890	1.860	1.860	1.682	1,347,006
2023-03-10	1.900	1.910	1.880	1.880	1.700	1,259,230
2023-03-09	1.900	1.910	1.890	1.900	1.718	442,198
2023-03-08	1.910	1.920	1.880	1.890	1.709	1,157,988
2023-03-07	1.900	1.930	1.900	1.910	1.727	441,085
2023-03-03	1.910	1.910	1.900	1.900	1.718	282,640
2023-03-02	1.910	1.930	1.890	1.890	1.709	1,468,321
2023-03-01	1.920	1.920	1.890	1.910	1.727	531,394
2023-02-28	1.920	1.930	1.900	1.910	1.727	609,878
2023-02-27	1.910	1.910	1.880	1.910	1.727	1,724,541
2023-02-24	1.950	1.960	1.910	1.910	1.727	2,462,091
2023-02-23	1.980	1.980	1.930	1.940	1.755	3,827,555
2023-02-22	2.020	2.040	1.980	1.980	1.791	1,849,458
2023-02-21	2.060	2.080	2.020	2.060	1.863	1,338,515
2023-02-20	1.980	2.040	1.970	2.020	1.827	2,515,589
2023-02-17	1.970	1.990	1.970	1.970	1.782	863,335
2023-02-16	1.980	1.990	1.960	1.960	1.773	708,675
2023-02-15	1.990	2.040	1.920	1.940	1.755	3,681,680
2023-02-14	2.080	2.100	1.970	1.990	1.800	4,665,723
2023-02-13	2.080	2.100	2.060	2.060	1.863	2,137,989
2023-02-10	2.080	2.160	2.080	2.080	1.881	5,715,973
2023-02-09	2.120	2.120	2.060	2.060	1.863	2,567,699
2023-02-08	2.080	2.140	2.060	2.100	1.899	8,646,448
2023-02-07	2.040	2.080	2.020	2.080	1.881	2,156,233
2023-02-06	2.020	2.080	2.000	2.040	1.845	4,749,441
2023-02-03	2.100	2.180	2.040	2.040	1.845	26,063,386
2023-02-02	2.100	2.120	2.060	2.080	1.881	2,831,390

← NewerPage 15 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.