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
2022-02-04	2.620	2.620	2.560	2.560	2.201	3,798,050
2022-02-03	2.580	2.620	2.580	2.600	2.235	5,585,047
2022-02-02	2.560	2.640	2.540	2.600	2.235	15,739,389
2022-02-01	2.520	2.560	2.500	2.540	2.184	5,612,078
2022-01-31	2.420	2.560	2.400	2.540	2.184	7,337,511
2022-01-28	2.360	2.420	2.360	2.380	2.046	4,130,844
2022-01-27	2.380	2.400	2.340	2.340	2.012	4,652,647
2022-01-26	2.440	2.460	2.380	2.380	2.046	4,917,300
2022-01-25	2.400	2.440	2.360	2.420	2.081	8,504,039
2022-01-24	2.480	2.520	2.420	2.440	2.098	8,759,955
2022-01-21	2.520	2.520	2.460	2.500	2.149	5,763,058
2022-01-20	2.520	2.560	2.500	2.520	2.167	5,190,483
2022-01-19	2.540	2.540	2.500	2.520	2.167	4,235,061
2022-01-18	2.560	2.560	2.500	2.520	2.167	6,655,683
2022-01-17	2.560	2.600	2.560	2.580	2.218	4,478,130
2022-01-14	2.580	2.600	2.540	2.560	2.201	7,861,267
2022-01-13	2.600	2.620	2.560	2.580	2.218	7,799,600
2022-01-12	2.560	2.620	2.520	2.560	2.201	17,134,906
2022-01-11	2.500	2.540	2.480	2.540	2.184	4,037,317
2022-01-10	2.520	2.520	2.480	2.500	2.149	4,212,758
2022-01-07	2.520	2.540	2.480	2.500	2.149	3,161,444
2022-01-06	2.500	2.500	2.460	2.500	2.149	3,460,733
2022-01-05	2.500	2.560	2.480	2.500	2.149	8,773,933
2022-01-04	2.480	2.520	2.480	2.520	2.167	5,125,630
2021-12-30	2.480	2.500	2.460	2.480	2.132	4,354,283
2021-12-29	2.480	2.500	2.460	2.480	2.132	2,971,922
2021-12-28	2.480	2.520	2.460	2.480	2.132	5,778,372
2021-12-27	2.560	2.580	2.440	2.480	2.132	14,690,541
2021-12-24	2.580	2.620	2.520	2.520	2.167	13,612,197
2021-12-23	2.740	2.740	2.540	2.580	2.218	47,638,527
2021-12-22	2.580	2.760	2.580	2.740	2.356	44,531,350
2021-12-21	2.560	2.600	2.520	2.540	2.184	6,468,628
2021-12-20	2.580	2.600	2.520	2.520	2.167	8,183,269
2021-12-17	2.600	2.620	2.540	2.580	2.218	6,911,805
2021-12-16	2.540	2.620	2.540	2.600	2.235	5,407,858
2021-12-15	2.600	2.620	2.520	2.540	2.184	6,923,933
2021-12-14	2.600	2.660	2.580	2.600	2.235	14,496,394
2021-12-13	2.620	2.640	2.560	2.600	2.235	10,427,936
2021-12-09	2.620	2.620	2.540	2.580	2.218	8,019,133
2021-12-08	2.560	2.640	2.540	2.600	2.235	34,051,819
2021-12-07	2.440	2.540	2.420	2.520	2.167	11,196,097
2021-12-03	2.460	2.480	2.400	2.420	2.081	6,409,736
2021-12-02	2.500	2.520	2.420	2.440	2.098	7,171,936
2021-12-01	2.440	2.520	2.420	2.520	2.167	5,371,886
2021-11-30	2.580	2.600	2.400	2.420	2.081	17,466,365
2021-11-29	2.600	2.600	2.520	2.560	2.201	15,062,700
2021-11-26	2.520	2.640	2.520	2.560	2.201	28,500,587
2021-11-25	2.520	2.560	2.500	2.520	2.167	4,966,222
2021-11-24	2.500	2.520	2.480	2.520	2.167	6,504,086
2021-11-23	2.520	2.600	2.500	2.540	2.184	16,834,589
2021-11-22	2.540	2.560	2.500	2.520	2.167	9,217,419
2021-11-19	2.480	2.560	2.460	2.520	2.167	14,786,228
2021-11-18	2.500	2.500	2.440	2.460	2.115	3,759,817
2021-11-17	2.520	2.520	2.480	2.500	2.149	2,214,039
2021-11-16	2.500	2.520	2.480	2.500	2.149	2,395,956
2021-11-15	2.520	2.540	2.460	2.480	2.132	5,803,861
2021-11-12	2.520	2.560	2.480	2.520	2.167	14,569,675
2021-11-11	2.500	2.560	2.420	2.440	2.098	10,799,889
2021-11-10	2.440	2.540	2.440	2.500	2.149	9,139,103
2021-11-09	2.460	2.520	2.420	2.460	2.115	5,908,386

← NewerPage 20 of 21 · 1,217 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.