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
2025-04-21	0.630	0.630	0.610	0.610	0.592	189,028
2025-04-18	0.610	0.630	0.600	0.630	0.611	592,007
2025-04-17	0.600	0.610	0.590	0.600	0.582	641,520
2025-04-16	0.580	0.590	0.570	0.590	0.572	544,938
2025-04-11	0.580	0.600	0.570	0.580	0.563	660,050
2025-04-10	0.610	0.620	0.580	0.590	0.572	3,734,667
2025-04-09	0.620	0.620	0.580	0.590	0.572	793,652
2025-04-08	0.560	0.610	0.560	0.610	0.592	2,414,389
2025-04-04	0.600	0.620	0.580	0.620	0.602	2,798,747
2025-04-03	0.690	0.690	0.600	0.600	0.582	3,871,847
2025-04-02	0.700	0.710	0.690	0.690	0.669	473,507
2025-04-01	0.690	0.710	0.690	0.690	0.669	473,567
2025-03-31	0.640	0.710	0.640	0.690	0.669	1,226,345
2025-03-28	0.730	0.750	0.730	0.730	0.708	708,242
2025-03-27	0.720	0.750	0.720	0.740	0.718	1,613,765
2025-03-26	0.700	0.720	0.690	0.700	0.679	1,044,073
2025-03-25	0.700	0.830	0.700	0.710	0.689	8,362,514
2025-03-24	0.710	0.710	0.700	0.700	0.679	79,447
2025-03-21	0.720	0.720	0.700	0.720	0.699	446,569
2025-03-20	0.710	0.720	0.700	0.710	0.689	385,571
2025-03-19	0.680	0.730	0.680	0.710	0.689	1,458,681
2025-03-18	0.700	0.710	0.680	0.690	0.669	264,453
2025-03-17	0.700	0.710	0.690	0.690	0.669	82,633
2025-03-14	0.700	0.720	0.690	0.700	0.679	711,325
2025-03-13	0.690	0.700	0.680	0.700	0.679	287,572
2025-03-12	0.720	0.720	0.690	0.690	0.669	1,022,024
2025-03-11	0.720	0.730	0.690	0.730	0.708	1,083,990
2025-03-10	0.730	0.740	0.710	0.720	0.699	232,864
2025-03-07	0.720	0.760	0.720	0.740	0.718	3,515,308
2025-03-06	0.680	0.730	0.660	0.720	0.699	3,801,955
2025-03-05	0.650	0.690	0.640	0.680	0.660	1,786,187
2025-03-04	0.640	0.650	0.590	0.640	0.621	3,201,023
2025-03-03	0.670	0.680	0.650	0.650	0.631	687,922
2025-02-28	0.700	0.700	0.670	0.690	0.669	715,212
2025-02-27	0.720	0.720	0.680	0.700	0.679	571,519
2025-02-26	0.720	0.730	0.690	0.700	0.679	2,650,458
2025-02-25	0.760	0.760	0.720	0.720	0.699	1,276,589
2025-02-24	0.780	0.780	0.760	0.760	0.737	337,221
2025-02-21	0.780	0.790	0.760	0.780	0.757	1,689,436
2025-02-20	0.790	0.800	0.770	0.770	0.747	1,223,158
2025-02-19	0.750	0.800	0.750	0.780	0.757	1,645,061
2025-02-18	0.780	0.790	0.750	0.750	0.728	857,743
2025-02-17	0.740	0.750	0.740	0.750	0.728	626,458
2025-02-14	0.750	0.770	0.740	0.740	0.718	422,526
2025-02-13	0.740	0.770	0.740	0.750	0.728	569,211
2025-02-11	0.760	0.790	0.720	0.740	0.718	419,614
2025-02-10	0.790	0.790	0.770	0.770	0.747	221,486
2025-02-07	0.770	0.800	0.750	0.800	0.776	606,903
2025-02-06	0.800	0.800	0.770	0.770	0.747	279,646
2025-02-05	0.830	0.830	0.790	0.790	0.766	307,306
2025-02-04	0.840	0.850	0.820	0.820	0.796	373,619
2025-02-03	0.800	0.830	0.800	0.820	0.796	377,461
2025-01-31	0.860	0.860	0.840	0.840	0.815	42,057
2025-01-30	0.840	0.860	0.840	0.840	0.815	511,319
2025-01-29	0.860	0.860	0.840	0.850	0.825	184,589
2025-01-28	0.850	0.860	0.830	0.850	0.825	283,872
2025-01-27	0.840	0.860	0.840	0.850	0.825	263,933
2025-01-24	0.860	0.870	0.840	0.850	0.825	115,142
2025-01-23	0.850	0.880	0.840	0.850	0.825	922,740
2025-01-22	0.840	0.870	0.840	0.850	0.825	1,985,628

← NewerPage 7 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.