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
2023-02-01	2.080	2.100	2.060	2.080	1.881	1,036,274
2023-01-31	2.140	2.140	2.040	2.080	1.881	7,105,811
2023-01-30	2.160	2.180	2.100	2.140	1.935	7,061,299
2023-01-27	2.060	2.140	2.060	2.120	1.917	9,716,676
2023-01-26	2.060	2.100	2.020	2.060	1.863	40,414,936
2023-01-25	1.920	2.040	1.910	2.020	1.827	24,765,221
2023-01-24	1.910	1.930	1.900	1.900	1.718	853,717
2023-01-23	1.920	1.920	1.910	1.910	1.727	684,668
2023-01-20	1.910	1.920	1.900	1.900	1.718	754,697
2023-01-19	1.930	1.930	1.900	1.910	1.727	1,384,798
2023-01-18	1.920	1.950	1.910	1.920	1.736	1,728,208
2023-01-17	1.900	1.920	1.900	1.910	1.727	1,151,420
2023-01-16	1.900	1.920	1.890	1.900	1.718	1,313,655
2023-01-13	1.910	1.910	1.880	1.910	1.727	1,765,945
2023-01-12	1.920	1.940	1.880	1.890	1.709	3,015,724
2023-01-11	1.910	1.960	1.910	1.920	1.736	3,948,156
2023-01-10	1.900	1.930	1.890	1.910	1.727	6,702,358
2023-01-09	1.880	1.900	1.880	1.880	1.700	1,224,191
2023-01-06	1.890	1.890	1.870	1.880	1.700	678,741
2023-01-05	1.920	1.920	1.860	1.870	1.691	1,295,120
2023-01-04	1.900	1.930	1.870	1.900	1.718	2,239,388
2023-01-03	1.890	1.900	1.870	1.880	1.700	597,666
2022-12-30	1.900	1.900	1.870	1.880	1.700	1,277,155
2022-12-29	1.900	1.910	1.890	1.890	1.709	1,041,404
2022-12-28	1.880	1.930	1.880	1.900	1.718	4,922,759
2022-12-27	1.870	1.910	1.860	1.870	1.691	2,202,015
2022-12-26	1.850	1.940	1.830	1.860	1.682	5,415,868
2022-12-23	1.830	1.830	1.810	1.830	1.655	318,447
2022-12-22	1.850	1.850	1.820	1.830	1.655	169,285
2022-12-21	1.800	1.830	1.790	1.830	1.655	579,076
2022-12-20	1.840	1.840	1.780	1.800	1.628	1,445,433
2022-12-19	1.870	1.870	1.820	1.840	1.664	2,128,415
2022-12-16	1.880	1.890	1.860	1.870	1.691	1,198,815
2022-12-15	1.900	1.900	1.880	1.880	1.700	868,884
2022-12-14	1.900	1.900	1.880	1.890	1.709	600,536
2022-12-13	1.920	1.920	1.890	1.900	1.718	640,442
2022-12-09	1.900	1.910	1.890	1.900	1.718	1,321,673
2022-12-08	1.900	1.910	1.890	1.900	1.718	732,116
2022-12-07	1.900	1.900	1.880	1.900	1.718	817,092
2022-12-06	1.910	1.920	1.860	1.890	1.709	3,046,347
2022-12-02	1.920	1.940	1.910	1.910	1.727	3,328,964
2022-12-01	1.910	1.930	1.910	1.920	1.736	1,664,502
2022-11-30	1.920	1.940	1.900	1.920	1.736	1,634,338
2022-11-29	1.930	1.940	1.900	1.910	1.727	2,185,477
2022-11-28	1.930	1.940	1.920	1.920	1.736	721,078
2022-11-25	1.930	1.940	1.920	1.930	1.745	3,588,116
2022-11-24	1.950	1.950	1.920	1.930	1.745	2,169,146
2022-11-23	1.920	1.930	1.900	1.920	1.736	1,599,385
2022-11-22	1.930	1.950	1.910	1.920	1.736	1,279,605
2022-11-21	1.970	1.970	1.930	1.930	1.745	2,039,224
2022-11-18	1.980	1.980	1.930	1.940	1.755	2,050,892
2022-11-17	1.940	1.960	1.940	1.950	1.764	1,249,088
2022-11-16	1.950	1.970	1.930	1.930	1.745	2,136,364
2022-11-15	1.900	1.930	1.900	1.930	1.745	1,162,527
2022-11-14	1.950	1.950	1.880	1.890	1.709	5,675,559
2022-11-11	2.020	2.020	1.890	1.930	1.745	6,897,874
2022-11-10	2.220	2.220	1.980	1.980	1.791	24,082,252
2022-11-09	2.220	2.280	2.220	2.240	2.026	2,563,943
2022-11-08	2.260	2.260	2.220	2.240	2.026	1,116,873
2022-11-07	2.260	2.260	2.200	2.240	2.026	2,476,445

← NewerPage 16 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.