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
2025-07-22	0.610	0.640	0.600	0.600	0.582	1,116,773
2025-07-21	0.630	0.630	0.610	0.610	0.592	661,073
2025-07-18	0.600	0.630	0.600	0.610	0.592	1,307,540
2025-07-17	0.600	0.620	0.590	0.600	0.582	2,059,795
2025-07-16	0.590	0.600	0.580	0.600	0.582	1,071,972
2025-07-15	0.590	0.600	0.570	0.590	0.572	1,851,752
2025-07-14	0.570	0.590	0.560	0.580	0.563	836,857
2025-07-11	0.560	0.610	0.560	0.570	0.553	2,496,935
2025-07-09	0.570	0.590	0.560	0.570	0.553	1,573,443
2025-07-08	0.570	0.580	0.550	0.560	0.543	1,046,609
2025-07-07	0.570	0.610	0.570	0.580	0.563	2,437,282
2025-07-04	0.510	0.630	0.510	0.580	0.563	17,770,689
2025-07-03	0.490	0.520	0.490	0.510	0.495	916,778
2025-07-02	0.500	0.510	0.490	0.500	0.485	79,061
2025-07-01	0.500	0.500	0.490	0.500	0.485	154,681
2025-06-30	0.490	0.510	0.480	0.500	0.485	570,634
2025-06-27	0.490	0.500	0.480	0.500	0.485	491,278
2025-06-26	0.490	0.500	0.490	0.490	0.475	357,564
2025-06-25	0.500	0.500	0.470	0.480	0.466	766,106
2025-06-24	0.470	0.500	0.470	0.490	0.475	313,709
2025-06-23	0.500	0.500	0.470	0.470	0.456	325,914
2025-06-20	0.520	0.520	0.500	0.510	0.495	136,975
2025-06-19	0.500	0.520	0.500	0.520	0.505	592,206
2025-06-18	0.540	0.550	0.500	0.500	0.485	1,519,800
2025-06-17	0.550	0.560	0.550	0.550	0.534	240,911
2025-06-16	0.550	0.570	0.540	0.550	0.534	494,073
2025-06-13	0.580	0.580	0.560	0.560	0.543	694,060
2025-06-12	0.560	0.600	0.560	0.570	0.553	1,297,287
2025-06-11	0.580	0.580	0.560	0.570	0.553	203,089
2025-06-10	0.580	0.580	0.570	0.580	0.563	118,616
2025-06-09	0.590	0.590	0.580	0.580	0.563	107,917
2025-06-06	0.590	0.600	0.580	0.590	0.572	360,855
2025-06-05	0.570	0.590	0.570	0.580	0.563	140,786
2025-06-04	0.580	0.590	0.570	0.580	0.563	126,445
2025-05-30	0.580	0.600	0.560	0.580	0.563	536,921
2025-05-29	0.580	0.580	0.570	0.570	0.553	57,247
2025-05-28	0.570	0.590	0.570	0.580	0.563	284,877
2025-05-27	0.590	0.590	0.560	0.590	0.572	860,964
2025-05-26	0.590	0.590	0.580	0.590	0.572	171,246
2025-05-23	0.590	0.600	0.580	0.590	0.572	284,091
2025-05-22	0.590	0.600	0.580	0.590	0.572	855,014
2025-05-21	0.610	0.610	0.590	0.590	0.572	733,247
2025-05-20	0.610	0.620	0.600	0.610	0.592	1,179,482
2025-05-19	0.620	0.620	0.600	0.610	0.592	653,257
2025-05-16	0.640	0.640	0.610	0.620	0.602	1,252,142
2025-05-15	0.680	0.680	0.630	0.640	0.621	1,208,461
2025-05-14	0.640	0.690	0.640	0.680	0.660	2,178,581
2025-05-13	0.630	0.660	0.620	0.640	0.621	2,790,006
2025-05-09	0.620	0.620	0.600	0.620	0.602	1,456,989
2025-05-08	0.610	0.620	0.600	0.620	0.602	209,585
2025-05-07	0.600	0.620	0.600	0.610	0.592	762,480
2025-05-06	0.600	0.610	0.600	0.600	0.582	450,499
2025-05-02	0.610	0.620	0.600	0.600	0.582	370,360
2025-04-30	0.610	0.620	0.600	0.600	0.582	624,656
2025-04-29	0.620	0.620	0.600	0.600	0.582	230,012
2025-04-28	0.610	0.630	0.600	0.620	0.602	964,904
2025-04-25	0.600	0.620	0.600	0.610	0.592	534,874
2025-04-24	0.610	0.610	0.600	0.600	0.582	355,520
2025-04-23	0.610	0.630	0.610	0.610	0.592	261,876
2025-04-22	0.620	0.620	0.600	0.610	0.592	367,457

← NewerPage 6 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.