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
2026-01-20	0.630	0.650	0.620	0.640	0.621	1,647,434
2026-01-19	0.620	0.640	0.620	0.630	0.611	333,412
2026-01-16	0.620	0.620	0.610	0.610	0.592	143,683
2026-01-15	0.620	0.630	0.610	0.620	0.602	479,379
2026-01-14	0.620	0.620	0.590	0.610	0.592	773,506
2026-01-13	0.630	0.630	0.610	0.630	0.611	1,022,683
2026-01-12	0.630	0.630	0.590	0.630	0.611	2,358,577
2026-01-09	0.630	0.640	0.620	0.630	0.611	712,044
2026-01-08	0.630	0.650	0.620	0.620	0.602	649,967
2026-01-07	0.620	0.640	0.620	0.630	0.611	389,445
2026-01-06	0.630	0.660	0.600	0.630	0.611	4,634,543
2026-01-05	0.620	0.660	0.620	0.630	0.611	894,365
2025-12-30	0.610	0.650	0.610	0.630	0.611	1,666,850
2025-12-29	0.610	0.630	0.610	0.610	0.592	43,968
2025-12-26	0.630	0.630	0.600	0.620	0.602	420,664
2025-12-25	0.630	0.640	0.620	0.630	0.611	102,264
2025-12-24	0.630	0.630	0.610	0.630	0.611	142,583
2025-12-23	0.630	0.630	0.620	0.620	0.602	109,684
2025-12-22	0.620	0.640	0.620	0.630	0.611	160,693
2025-12-19	0.620	0.640	0.620	0.620	0.602	90,347
2025-12-18	0.630	0.640	0.610	0.630	0.611	452,954
2025-12-17	0.640	0.650	0.630	0.630	0.611	236,082
2025-12-16	0.640	0.650	0.620	0.640	0.621	593,233
2025-12-15	0.640	0.650	0.620	0.640	0.621	1,053,781
2025-12-12	0.640	0.660	0.620	0.630	0.611	749,461
2025-12-11	0.670	0.670	0.630	0.630	0.611	400,422
2025-12-09	0.670	0.690	0.650	0.650	0.631	645,650
2025-12-08	0.680	0.680	0.640	0.670	0.650	459,828
2025-12-04	0.670	0.680	0.650	0.660	0.640	346,772
2025-12-03	0.690	0.720	0.660	0.660	0.640	1,820,129
2025-12-02	0.690	0.730	0.680	0.680	0.660	1,721,249
2025-12-01	0.640	0.730	0.640	0.690	0.669	5,562,658
2025-11-28	0.640	0.640	0.630	0.640	0.621	96,106
2025-11-27	0.640	0.640	0.620	0.630	0.611	111,308
2025-11-26	0.630	0.640	0.620	0.630	0.611	120,815
2025-11-25	0.630	0.640	0.630	0.640	0.621	176,777
2025-11-24	0.650	0.670	0.630	0.630	0.611	775,884
2025-11-21	0.660	0.670	0.640	0.640	0.621	1,522,550
2025-11-20	0.640	0.660	0.640	0.650	0.631	775,047
2025-11-19	0.630	0.650	0.630	0.640	0.621	837,331
2025-11-18	0.600	0.670	0.600	0.640	0.621	2,089,974
2025-11-17	0.600	0.600	0.590	0.590	0.572	193,576
2025-11-14	0.600	0.610	0.580	0.590	0.572	1,543,167
2025-11-13	0.610	0.630	0.600	0.600	0.582	390,659
2025-11-12	0.650	0.670	0.610	0.610	0.592	403,197
2025-11-11	0.640	0.660	0.640	0.650	0.631	79,243
2025-11-10	0.650	0.670	0.640	0.640	0.621	72,768
2025-11-07	0.660	0.670	0.650	0.660	0.640	105,897
2025-11-06	0.660	0.680	0.640	0.660	0.640	583,058
2025-11-05	0.640	0.650	0.630	0.650	0.631	170,817
2025-11-04	0.660	0.660	0.640	0.640	0.621	161,622
2025-11-03	0.650	0.670	0.650	0.650	0.631	142,013
2025-10-31	0.650	0.680	0.640	0.650	0.631	316,947
2025-10-30	0.670	0.690	0.640	0.650	0.631	1,181,533
2025-10-29	0.710	0.720	0.660	0.670	0.650	1,181,739
2025-10-28	0.710	0.720	0.710	0.710	0.689	225,109
2025-10-27	0.730	0.740	0.710	0.710	0.689	370,009
2025-10-24	0.730	0.740	0.720	0.720	0.699	189,676
2025-10-22	0.730	0.740	0.720	0.730	0.708	238,682
2025-10-21	0.760	0.780	0.720	0.730	0.708	2,104,585

← NewerPage 4 of 21 · 1,215 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.