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
2022-11-04	2.240	2.260	2.220	2.260	2.044	1,152,603
2022-11-03	2.200	2.240	2.200	2.220	2.008	1,567,897
2022-11-02	2.180	2.220	2.180	2.200	1.990	1,439,362
2022-11-01	2.160	2.200	2.140	2.180	1.972	1,243,553
2022-10-31	2.180	2.180	2.140	2.160	1.953	1,100,452
2022-10-28	2.160	2.200	2.160	2.160	1.953	1,488,044
2022-10-27	2.200	2.220	2.140	2.160	1.953	6,927,293
2022-10-26	2.220	2.220	2.180	2.220	2.008	1,864,259
2022-10-25	2.240	2.240	2.200	2.200	1.990	2,154,942
2022-10-21	2.240	2.240	2.220	2.220	2.008	723,537
2022-10-20	2.220	2.260	2.220	2.220	2.008	1,956,894
2022-10-19	2.220	2.260	2.220	2.240	2.026	1,620,251
2022-10-18	2.240	2.260	2.220	2.240	2.026	5,305,513
2022-10-17	2.220	2.300	2.220	2.240	2.026	2,316,677
2022-10-12	2.220	2.240	2.200	2.240	2.026	1,016,267
2022-10-11	2.220	2.240	2.200	2.220	2.008	1,139,408
2022-10-10	2.260	2.260	2.200	2.200	1.990	3,574,214
2022-10-07	2.260	2.260	2.220	2.240	2.026	2,867,714
2022-10-06	2.240	2.280	2.240	2.240	2.026	2,986,661
2022-10-05	2.240	2.240	2.220	2.240	2.026	2,128,322
2022-10-04	2.240	2.260	2.200	2.220	2.008	7,766,126
2022-10-03	2.260	2.280	2.220	2.220	2.008	3,145,016
2022-09-30	2.300	2.320	2.220	2.240	2.026	21,580,774
2022-09-29	2.260	2.320	2.240	2.300	2.080	13,213,810
2022-09-28	2.220	2.300	2.200	2.240	2.026	4,204,443
2022-09-27	2.280	2.300	2.220	2.220	2.008	5,090,683
2022-09-26	2.300	2.320	2.260	2.280	2.062	5,788,206
2022-09-23	2.380	2.400	2.300	2.300	2.080	5,503,783
2022-09-22	2.300	2.380	2.280	2.380	2.152	9,480,230
2022-09-21	2.320	2.320	2.280	2.280	2.062	5,005,585
2022-09-20	2.300	2.320	2.280	2.300	2.080	4,351,464
2022-09-19	2.380	2.380	2.260	2.280	2.062	11,685,268
2022-09-16	2.400	2.480	2.340	2.360	2.134	26,543,039
2022-09-15	2.240	2.440	2.220	2.400	2.171	30,424,277
2022-09-14	2.220	2.240	2.200	2.220	2.008	1,941,304
2022-09-13	2.240	2.260	2.220	2.240	2.026	2,070,229
2022-09-12	2.220	2.240	2.200	2.220	2.008	1,787,682
2022-09-09	2.240	2.240	2.220	2.220	2.008	1,662,430
2022-09-08	2.220	2.240	2.200	2.240	2.026	3,479,758
2022-09-07	2.220	2.240	2.180	2.220	2.008	2,999,164
2022-09-06	2.220	2.220	2.200	2.220	2.008	1,314,911
2022-09-05	2.200	2.240	2.200	2.200	1.990	2,685,482
2022-09-02	2.200	2.220	2.200	2.200	1.990	2,379,115
2022-09-01	2.200	2.220	2.200	2.200	1.990	2,577,687
2022-08-31	2.220	2.240	2.200	2.200	1.990	3,551,861
2022-08-30	2.220	2.240	2.180	2.200	1.990	8,020,048
2022-08-29	2.240	2.280	2.200	2.200	1.990	7,458,754
2022-08-26	2.260	2.260	2.240	2.240	2.026	1,794,512
2022-08-25	2.260	2.260	2.240	2.240	2.026	1,396,854
2022-08-24	2.260	2.280	2.240	2.240	2.026	2,258,466
2022-08-23	2.220	2.280	2.220	2.280	2.062	1,854,317
2022-08-22	2.280	2.300	2.200	2.220	2.008	7,687,104
2022-08-19	2.320	2.320	2.240	2.280	2.062	6,888,854
2022-08-18	2.300	2.380	2.280	2.320	2.098	12,886,606
2022-08-17	2.300	2.320	2.260	2.280	2.062	5,640,547
2022-08-16	2.280	2.320	2.260	2.300	2.080	3,801,305
2022-08-15	2.240	2.300	2.220	2.280	2.062	7,657,179
2022-08-11	2.240	2.280	2.180	2.200	1.990	5,655,862
2022-08-10	2.300	2.300	2.200	2.220	2.008	4,313,742
2022-08-09	2.280	2.300	2.260	2.280	2.062	1,523,054

← NewerPage 17 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.