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
2026-07-20	1.070	1.100	1.070	1.080	1.080	1,448,634
2026-07-17	1.110	1.120	1.070	1.070	1.070	3,945,595
2026-07-16	1.120	1.140	1.110	1.110	1.110	3,087,412
2026-07-15	1.110	1.130	1.110	1.110	1.110	3,942,777
2026-07-14	1.090	1.140	1.080	1.100	1.100	13,569,107
2026-07-13	1.070	1.090	1.070	1.080	1.080	3,310,097
2026-07-10	1.080	1.080	1.060	1.060	1.060	2,213,832
2026-07-09	1.050	1.080	1.050	1.070	1.070	2,781,977
2026-07-08	1.070	1.080	1.040	1.040	1.040	2,603,801
2026-07-07	1.080	1.090	1.060	1.070	1.070	2,688,489
2026-07-06	1.060	1.080	1.060	1.080	1.080	2,786,343
2026-07-03	1.050	1.070	1.040	1.050	1.050	1,739,220
2026-07-02	1.070	1.070	1.050	1.050	1.050	1,605,985
2026-07-01	1.060	1.080	1.060	1.070	1.070	3,658,937
2026-06-30	1.060	1.060	1.050	1.050	1.050	1,571,811
2026-06-29	1.040	1.060	1.030	1.060	1.060	2,474,317
2026-06-26	1.040	1.060	1.030	1.040	1.040	4,095,025
2026-06-25	1.080	1.080	1.040	1.050	1.050	7,106,194
2026-06-24	1.100	1.130	1.090	1.100	1.100	8,498,771
2026-06-23	1.080	1.110	1.060	1.090	1.090	5,697,542
2026-06-22	1.080	1.110	1.060	1.080	1.080	5,644,778
2026-06-19	1.100	1.120	1.070	1.070	1.070	5,950,673
2026-06-18	1.110	1.120	1.090	1.100	1.100	7,537,625
2026-06-17	1.200	1.280	1.100	1.100	1.100	37,864,859
2026-06-16	1.070	1.220	1.050	1.220	1.220	26,797,760
2026-06-15	1.100	1.100	1.050	1.060	1.060	6,570,405
2026-06-12	1.120	1.150	1.090	1.090	1.090	12,633,400
2026-06-11	1.060	1.160	1.050	1.110	1.110	20,130,609
2026-06-10	1.150	1.160	1.060	1.060	1.060	21,096,990
2026-06-09	1.000	1.110	0.990	1.110	1.110	14,535,689
2026-06-08	1.010	1.040	0.980	0.990	0.990	4,833,181
2026-06-05	1.120	1.140	1.030	1.030	1.030	16,558,949
2026-06-04	0.950	1.130	0.950	1.090	1.090	27,713,699
2026-06-02	0.910	0.970	0.910	0.940	0.940	12,750,560
2026-05-29	0.980	0.980	0.900	0.910	0.910	9,797,178
2026-05-28	0.950	0.990	0.940	0.970	0.970	3,320,125
2026-05-27	0.950	0.970	0.940	0.950	0.950	2,427,402
2026-05-26	0.950	0.980	0.930	0.930	0.930	4,080,675
2026-05-25	0.960	0.960	0.930	0.950	0.950	2,303,561
2026-05-22	0.940	0.970	0.940	0.960	0.960	1,912,668
2026-05-21	0.930	0.950	0.930	0.940	0.940	1,348,052
2026-05-20	0.940	0.950	0.910	0.930	0.930	3,537,258
2026-05-19	0.950	0.960	0.940	0.940	0.940	2,262,275
2026-05-18	0.960	0.980	0.950	0.950	0.950	4,462,300
2026-05-15	0.910	0.980	0.910	0.940	0.940	15,450,620
2026-05-14	1.160	1.170	1.130	1.130	1.130	5,554,007
2026-05-13	1.120	1.150	1.110	1.140	1.140	8,479,277
2026-05-12	1.180	1.200	1.100	1.120	1.120	14,454,520
2026-05-11	1.100	1.200	1.100	1.140	1.140	27,664,670
2026-05-08	1.050	1.140	1.050	1.100	1.100	10,891,530
2026-05-07	1.100	1.110	1.030	1.040	1.040	10,042,310
2026-05-06	1.050	1.130	1.040	1.110	1.110	18,435,910
2026-05-05	1.070	1.080	1.040	1.040	1.040	2,517,564
2026-04-30	1.080	1.110	1.050	1.060	1.060	6,439,218
2026-04-29	1.100	1.140	1.080	1.090	1.057	14,446,547
2026-04-28	1.040	1.110	1.030	1.100	1.067	25,118,477
2026-04-27	1.000	1.040	0.980	1.040	1.009	7,116,497
2026-04-24	1.000	1.010	0.990	1.000	0.970	2,282,798
2026-04-23	1.030	1.040	0.990	1.000	0.970	8,108,372
2026-04-22	1.030	1.050	1.000	1.020	0.990	10,947,714

← NewerPage 2 of 3 · 122 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.