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
2022-08-08	2.300	2.300	2.220	2.280	2.062	2,366,871
2022-08-05	2.300	2.340	2.260	2.280	2.062	3,589,739
2022-08-04	2.260	2.340	2.240	2.280	2.062	2,999,472
2022-08-03	2.260	2.280	2.220	2.240	2.026	1,035,324
2022-08-02	2.280	2.300	2.240	2.240	2.026	2,323,745
2022-08-01	2.260	2.320	2.260	2.260	2.044	2,030,265
2022-07-27	2.280	2.280	2.240	2.260	2.044	1,197,953
2022-07-26	2.280	2.300	2.240	2.260	2.044	1,743,771
2022-07-25	2.240	2.260	2.200	2.260	2.044	1,373,176
2022-07-22	2.260	2.300	2.220	2.220	2.008	4,779,640
2022-07-21	2.240	2.260	2.200	2.260	2.044	2,158,544
2022-07-20	2.220	2.260	2.200	2.220	2.008	2,535,941
2022-07-19	2.240	2.260	2.180	2.180	1.972	2,527,827
2022-07-18	2.220	2.280	2.200	2.220	2.008	3,467,326
2022-07-15	2.240	2.260	2.180	2.220	2.008	2,876,443
2022-07-14	2.320	2.320	2.220	2.240	2.026	2,353,344
2022-07-12	2.300	2.320	2.260	2.320	2.098	1,812,535
2022-07-11	2.300	2.340	2.260	2.280	2.062	2,403,036
2022-07-08	2.360	2.360	2.260	2.300	2.080	3,413,985
2022-07-07	2.280	2.360	2.280	2.340	2.116	4,126,651
2022-07-06	2.320	2.340	2.240	2.280	2.062	12,791,547
2022-07-05	2.340	2.740	2.340	2.360	2.134	65,488,156
2022-07-04	2.460	2.460	2.320	2.320	2.098	4,712,506
2022-07-01	2.440	2.480	2.420	2.460	2.225	881,577
2022-06-30	2.540	2.540	2.440	2.460	2.225	2,404,616
2022-06-29	2.560	2.560	2.520	2.520	2.279	1,360,812
2022-06-28	2.540	2.580	2.520	2.540	2.297	1,571,061
2022-06-27	2.580	2.600	2.520	2.560	2.315	1,943,749
2022-06-24	2.520	2.580	2.520	2.560	2.315	2,074,981
2022-06-23	2.580	2.580	2.520	2.540	2.297	1,252,502
2022-06-22	2.600	2.640	2.540	2.560	2.315	4,510,305
2022-06-21	2.520	2.580	2.520	2.560	2.315	1,371,262
2022-06-20	2.480	2.560	2.460	2.520	2.279	1,232,239
2022-06-17	2.420	2.520	2.420	2.480	2.243	1,805,605
2022-06-16	2.580	2.600	2.500	2.520	2.279	2,232,081
2022-06-15	2.540	2.620	2.500	2.560	2.315	3,411,139
2022-06-14	2.520	2.580	2.500	2.560	2.315	1,463,471
2022-06-13	2.620	2.620	2.520	2.540	2.297	5,386,347
2022-06-10	2.680	2.700	2.640	2.660	2.406	2,977,684
2022-06-09	2.720	2.740	2.680	2.680	2.424	5,470,374
2022-06-08	2.740	2.760	2.700	2.720	2.460	1,848,413
2022-06-07	2.740	2.760	2.700	2.720	2.460	6,497,035
2022-06-06	2.760	2.760	2.680	2.700	2.442	2,999,168
2022-06-02	2.740	2.800	2.720	2.740	2.478	2,127,722
2022-06-01	2.740	2.760	2.720	2.760	2.496	1,310,321
2022-05-31	2.780	2.780	2.720	2.740	2.478	2,212,395
2022-05-30	2.760	2.800	2.720	2.740	2.478	2,227,092
2022-05-27	2.760	2.800	2.700	2.720	2.460	6,122,561
2022-05-26	2.720	2.780	2.720	2.760	2.496	4,788,849
2022-05-25	2.700	2.760	2.680	2.680	2.424	6,779,373
2022-05-24	2.700	2.740	2.660	2.680	2.424	6,099,016
2022-05-23	2.700	2.720	2.640	2.660	2.406	4,820,570
2022-05-20	2.700	2.720	2.640	2.680	2.424	7,423,536
2022-05-19	2.580	2.780	2.580	2.660	2.406	13,993,708
2022-05-18	2.600	2.640	2.560	2.600	2.351	6,175,711
2022-05-17	2.640	2.660	2.560	2.620	2.369	7,756,947
2022-05-13	2.700	2.720	2.600	2.620	2.369	10,002,744
2022-05-12	2.960	2.980	2.640	2.680	2.424	14,118,275
2022-05-11	2.960	3.040	2.920	2.980	2.695	4,290,869
2022-05-10	2.920	3.000	2.840	2.940	2.659	6,447,867

← NewerPage 18 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.