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
2022-05-09	2.980	3.000	2.920	2.940	2.659	1,968,503
2022-05-06	2.960	2.980	2.900	2.980	2.695	4,840,628
2022-05-05	3.060	3.100	3.000	3.000	2.713	3,142,944
2022-05-03	3.100	3.120	3.000	3.040	2.749	5,898,211
2022-04-29	3.180	3.280	3.180	3.220	2.768	9,026,972
2022-04-28	3.140	3.220	3.140	3.160	2.717	3,459,294
2022-04-27	3.240	3.260	3.140	3.160	2.717	5,794,508
2022-04-26	3.220	3.260	3.180	3.220	2.768	6,162,658
2022-04-25	3.260	3.300	3.220	3.220	2.768	3,725,694
2022-04-22	3.220	3.320	3.220	3.300	2.837	5,410,428
2022-04-21	3.400	3.420	3.160	3.260	2.803	16,268,283
2022-04-20	3.480	3.480	3.360	3.380	2.906	6,956,617
2022-04-19	3.460	3.500	3.460	3.460	2.975	1,942,192
2022-04-18	3.400	3.500	3.380	3.480	2.992	1,996,972
2022-04-12	3.360	3.440	3.240	3.400	2.923	8,583,589
2022-04-11	3.520	3.520	3.340	3.380	2.906	10,480,866
2022-04-08	3.500	3.540	3.480	3.500	3.009	5,029,019
2022-04-07	3.540	3.560	3.480	3.500	3.009	4,697,561
2022-04-05	3.640	3.640	3.540	3.560	3.061	5,589,055
2022-04-04	3.640	3.660	3.580	3.600	3.095	5,893,175
2022-04-01	3.560	3.660	3.540	3.600	3.095	13,059,869
2022-03-31	3.540	3.640	3.520	3.540	3.043	16,722,766
2022-03-30	3.580	3.620	3.520	3.520	3.026	8,890,072
2022-03-29	3.520	3.540	3.460	3.500	3.009	4,340,305
2022-03-28	3.460	3.540	3.420	3.480	2.992	4,629,830
2022-03-25	3.560	3.600	3.440	3.480	2.992	13,433,775
2022-03-24	3.600	3.740	3.560	3.560	3.061	31,808,088
2022-03-23	3.620	3.660	3.560	3.580	3.078	6,017,251
2022-03-22	3.580	3.700	3.580	3.620	3.112	10,166,058
2022-03-21	3.620	3.660	3.560	3.580	3.078	8,996,139
2022-03-18	3.680	3.720	3.580	3.580	3.078	12,227,369
2022-03-17	3.740	3.740	3.580	3.680	3.164	16,763,261
2022-03-16	3.620	3.680	3.560	3.640	3.129	14,807,914
2022-03-15	3.660	3.840	3.560	3.580	3.078	55,738,444
2022-03-14	3.480	3.840	3.480	3.740	3.215	80,731,534
2022-03-11	3.320	3.400	3.320	3.380	2.906	7,194,547
2022-03-10	3.380	3.460	3.320	3.340	2.872	16,600,769
2022-03-09	3.240	3.360	3.240	3.360	2.889	18,647,486
2022-03-08	3.480	3.500	3.120	3.280	2.820	43,745,200
2022-03-07	3.380	3.560	3.340	3.400	2.923	37,503,201
2022-03-04	3.340	3.920	3.300	3.460	2.975	147,796,915
2022-03-03	3.500	3.500	3.280	3.360	2.889	21,873,885
2022-03-02	3.220	3.440	3.160	3.440	2.958	47,521,874
2022-03-01	3.100	3.220	3.040	3.180	2.734	49,517,714
2022-02-28	2.820	3.060	2.820	3.020	2.596	60,507,332
2022-02-25	2.880	2.960	2.780	2.800	2.407	40,403,485
2022-02-24	2.720	2.900	2.660	2.800	2.407	81,720,665
2022-02-23	2.620	2.780	2.620	2.760	2.373	55,947,287
2022-02-22	2.560	2.680	2.560	2.640	2.270	19,837,962
2022-02-21	2.520	2.600	2.520	2.560	2.201	5,040,942
2022-02-18	2.560	2.560	2.500	2.540	2.184	6,762,058
2022-02-17	2.600	2.600	2.540	2.580	2.218	3,887,364
2022-02-15	2.560	2.560	2.520	2.560	2.201	3,192,997
2022-02-14	2.600	2.600	2.540	2.560	2.201	3,197,725
2022-02-11	2.580	2.600	2.520	2.580	2.218	7,239,153
2022-02-10	2.560	2.600	2.540	2.560	2.201	3,760,947
2022-02-09	2.620	2.680	2.560	2.580	2.218	12,646,497
2022-02-08	2.620	2.620	2.580	2.620	2.253	5,638,594
2022-02-07	2.580	2.640	2.560	2.600	2.235	10,855,594
2022-02-04	2.620	2.620	2.560	2.560	2.201	3,798,050

← NewerPage 19 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.