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
2026-04-21	1.050	1.080	1.020	1.030	0.999	12,953,690
2026-04-20	1.040	1.110	1.020	1.040	1.009	28,724,148
2026-04-17	1.100	1.100	1.020	1.020	0.990	13,694,234
2026-04-16	1.100	1.140	1.090	1.090	1.057	15,046,492
2026-04-10	1.160	1.180	1.100	1.110	1.077	27,081,410
2026-04-09	1.280	1.320	1.140	1.140	1.106	41,368,187
2026-04-08	1.280	1.430	1.220	1.250	1.213	70,978,806
2026-04-07	1.150	1.300	1.120	1.290	1.252	54,297,491
2026-04-03	1.190	1.330	1.090	1.090	1.057	61,284,240
2026-04-02	1.030	1.220	1.000	1.180	1.145	39,510,768
2026-04-01	1.060	1.060	0.990	0.990	0.960	12,475,742
2026-03-31	1.070	1.100	1.040	1.050	1.019	11,888,192
2026-03-30	1.000	1.170	0.990	1.080	1.048	46,777,093
2026-03-27	0.880	1.070	0.880	0.970	0.941	50,350,660
2026-03-26	0.890	0.900	0.870	0.870	0.844	2,863,621
2026-03-25	0.860	0.880	0.850	0.870	0.844	5,666,758
2026-03-24	0.860	0.950	0.830	0.870	0.844	23,233,091
2026-03-23	0.830	0.900	0.780	0.850	0.825	11,848,263
2026-03-20	0.840	0.870	0.820	0.830	0.805	6,162,466
2026-03-19	0.880	0.920	0.820	0.820	0.796	14,798,900
2026-03-18	0.830	0.900	0.820	0.900	0.873	11,491,912
2026-03-17	0.840	0.860	0.820	0.830	0.805	2,756,911
2026-03-16	0.820	0.870	0.810	0.830	0.805	7,452,143
2026-03-13	0.850	0.860	0.800	0.810	0.786	2,192,010
2026-03-12	0.810	0.870	0.810	0.850	0.825	6,765,461
2026-03-11	0.820	0.840	0.800	0.800	0.776	2,556,439
2026-03-10	0.830	0.850	0.800	0.800	0.776	4,120,653
2026-03-09	0.770	0.860	0.760	0.820	0.796	7,131,858
2026-03-06	0.670	0.860	0.670	0.820	0.796	16,412,038
2026-03-05	0.680	0.680	0.650	0.670	0.650	1,092,433
2026-03-04	0.700	0.700	0.490	0.670	0.650	5,597,962
2026-03-02	0.790	0.790	0.700	0.700	0.679	5,064,854
2026-02-27	0.810	0.830	0.810	0.810	0.786	1,530,736
2026-02-26	0.850	0.850	0.810	0.820	0.796	2,024,768
2026-02-25	0.860	0.880	0.840	0.840	0.815	3,542,117
2026-02-24	0.800	0.860	0.800	0.840	0.815	6,688,403
2026-02-23	0.840	0.860	0.790	0.790	0.766	4,672,108
2026-02-20	0.890	0.890	0.770	0.810	0.786	6,035,949
2026-02-19	0.860	0.890	0.860	0.880	0.854	6,571,239
2026-02-18	0.880	0.910	0.840	0.850	0.825	15,816,934
2026-02-17	0.780	0.930	0.780	0.900	0.873	53,090,579
2026-02-16	0.710	0.780	0.710	0.750	0.728	7,561,975
2026-02-13	0.700	0.710	0.680	0.700	0.679	1,183,505
2026-02-12	0.690	0.700	0.680	0.700	0.679	545,148
2026-02-11	0.680	0.710	0.680	0.690	0.669	512,076
2026-02-10	0.680	0.700	0.680	0.680	0.660	1,141,451
2026-02-09	0.680	0.700	0.680	0.680	0.660	245,873
2026-02-06	0.680	0.680	0.660	0.680	0.660	556,543
2026-02-05	0.700	0.700	0.660	0.670	0.650	418,434
2026-02-04	0.690	0.720	0.680	0.680	0.660	829,674
2026-02-03	0.700	0.710	0.680	0.690	0.669	1,365,559
2026-02-02	0.700	0.700	0.680	0.690	0.669	1,026,721
2026-01-30	0.690	0.700	0.670	0.690	0.669	2,459,122
2026-01-29	0.670	0.750	0.670	0.690	0.669	10,005,048
2026-01-28	0.660	0.670	0.650	0.660	0.640	294,798
2026-01-27	0.670	0.670	0.650	0.660	0.640	398,058
2026-01-26	0.660	0.690	0.660	0.660	0.640	1,757,813
2026-01-23	0.670	0.670	0.650	0.650	0.631	434,133
2026-01-22	0.670	0.680	0.640	0.650	0.631	2,518,898
2026-01-21	0.640	0.650	0.640	0.650	0.631	438,039

← NewerPage 3 of 21 · 1,212 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.