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
2025-10-20	0.710	0.770	0.710	0.740	0.718	2,040,541
2025-10-17	0.720	0.730	0.710	0.710	0.689	100,559
2025-10-16	0.720	0.750	0.710	0.710	0.689	553,122
2025-10-15	0.710	0.750	0.710	0.710	0.689	822,459
2025-10-14	0.720	0.740	0.710	0.710	0.689	836,303
2025-10-10	0.720	0.750	0.720	0.720	0.699	165,627
2025-10-09	0.760	0.760	0.720	0.720	0.699	958,094
2025-10-08	0.740	0.760	0.730	0.740	0.718	382,027
2025-10-07	0.740	0.770	0.740	0.740	0.718	95,995
2025-10-06	0.730	0.770	0.730	0.750	0.728	337,625
2025-10-03	0.780	0.780	0.740	0.750	0.728	694,886
2025-10-02	0.760	0.780	0.760	0.780	0.757	203,029
2025-10-01	0.770	0.800	0.760	0.760	0.737	245,334
2025-09-30	0.810	0.810	0.770	0.770	0.747	388,808
2025-09-29	0.800	0.810	0.780	0.790	0.766	640,283
2025-09-26	0.780	0.800	0.780	0.790	0.766	390,708
2025-09-25	0.780	0.820	0.770	0.780	0.757	1,459,393
2025-09-24	0.780	0.800	0.750	0.780	0.757	2,756,959
2025-09-23	0.810	0.820	0.770	0.790	0.766	738,875
2025-09-22	0.810	0.830	0.790	0.810	0.786	1,097,506
2025-09-19	0.820	0.830	0.800	0.800	0.776	1,925,644
2025-09-18	0.840	0.840	0.810	0.810	0.786	1,609,397
2025-09-17	0.850	0.870	0.830	0.830	0.805	7,746,997
2025-09-16	0.840	0.870	0.840	0.850	0.825	5,849,067
2025-09-15	0.840	0.960	0.840	0.850	0.825	38,438,442
2025-09-12	0.800	0.810	0.780	0.790	0.766	2,674,808
2025-09-11	0.790	0.810	0.770	0.800	0.776	4,654,497
2025-09-10	0.840	0.880	0.770	0.790	0.766	17,741,295
2025-09-09	0.860	0.880	0.830	0.840	0.815	13,259,988
2025-09-08	0.790	0.910	0.750	0.880	0.854	40,753,688
2025-09-05	0.650	0.700	0.640	0.700	0.679	4,283,561
2025-09-04	0.640	0.650	0.630	0.650	0.631	294,588
2025-09-03	0.630	0.640	0.610	0.630	0.611	432,249
2025-09-02	0.630	0.650	0.630	0.630	0.611	230,428
2025-09-01	0.620	0.650	0.610	0.630	0.611	210,386
2025-08-29	0.630	0.650	0.620	0.620	0.602	396,791
2025-08-28	0.630	0.660	0.630	0.630	0.611	1,474,202
2025-08-27	0.630	0.700	0.610	0.630	0.611	3,686,959
2025-08-26	0.630	0.640	0.610	0.630	0.611	396,643
2025-08-25	0.630	0.630	0.620	0.620	0.602	11,871
2025-08-22	0.620	0.630	0.620	0.620	0.602	15,842
2025-08-21	0.610	0.620	0.600	0.620	0.602	66,191
2025-08-20	0.610	0.630	0.610	0.610	0.592	6,886
2025-08-19	0.610	0.620	0.600	0.600	0.582	121,357
2025-08-18	0.600	0.620	0.600	0.600	0.582	159,439
2025-08-15	0.590	0.620	0.590	0.600	0.582	359,465
2025-08-14	0.640	0.650	0.590	0.610	0.592	1,024,873
2025-08-13	0.640	0.650	0.630	0.650	0.631	143,180
2025-08-08	0.650	0.660	0.630	0.630	0.611	101,350
2025-08-07	0.670	0.670	0.630	0.640	0.621	314,973
2025-08-06	0.650	0.670	0.640	0.670	0.650	259,925
2025-08-05	0.640	0.660	0.640	0.650	0.631	99,152
2025-08-04	0.660	0.660	0.630	0.650	0.631	347,286
2025-08-01	0.660	0.680	0.660	0.660	0.640	775,871
2025-07-31	0.650	0.680	0.620	0.640	0.621	909,865
2025-07-30	0.630	0.670	0.630	0.670	0.650	1,582,747
2025-07-29	0.610	0.640	0.610	0.640	0.621	1,662,749
2025-07-25	0.610	0.620	0.600	0.610	0.592	72,150
2025-07-24	0.610	0.620	0.600	0.620	0.602	737,346
2025-07-23	0.600	0.630	0.600	0.620	0.602	640,425

← NewerPage 5 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.