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
2025-01-21	0.810	0.850	0.810	0.830	0.805	563,509
2025-01-20	0.820	0.840	0.810	0.820	0.796	297,440
2025-01-17	0.840	0.840	0.820	0.820	0.796	500,035
2025-01-16	0.850	0.850	0.830	0.840	0.815	247,811
2025-01-15	0.860	0.860	0.830	0.850	0.825	266,620
2025-01-14	0.820	0.860	0.820	0.820	0.796	1,111,249
2025-01-13	0.810	0.820	0.780	0.820	0.796	822,591
2025-01-10	0.890	0.910	0.770	0.800	0.776	5,890,893
2025-01-09	0.930	0.950	0.910	0.910	0.883	739,692
2025-01-08	0.960	0.970	0.930	0.930	0.902	714,614
2025-01-07	0.990	0.990	0.960	0.960	0.931	877,046
2025-01-06	1.000	1.010	0.980	0.980	0.951	614,378
2025-01-03	1.000	1.010	1.000	1.000	0.970	103,151
2025-01-02	1.020	1.020	0.990	1.020	0.990	210,855
2024-12-30	1.030	1.030	1.000	1.010	0.980	362,132
2024-12-27	1.000	1.020	1.000	1.020	0.990	95,892
2024-12-26	1.040	1.040	1.000	1.010	0.980	268,775
2024-12-25	1.010	1.060	1.010	1.040	1.009	3,302,353
2024-12-24	1.010	1.040	1.000	1.010	0.980	593,143
2024-12-23	0.990	1.000	0.980	0.990	0.960	1,579,798
2024-12-20	1.010	1.010	0.990	0.990	0.960	1,349,885
2024-12-19	1.000	1.010	1.000	1.010	0.980	161,053
2024-12-18	1.040	1.040	0.990	1.010	0.980	802,592
2024-12-17	1.050	1.070	1.010	1.010	0.980	1,132,252
2024-12-16	1.060	1.060	1.040	1.060	1.028	401,289
2024-12-13	1.050	1.050	1.030	1.050	1.019	616,797
2024-12-12	1.080	1.080	1.050	1.070	1.038	1,244,948
2024-12-11	1.040	1.070	1.040	1.060	1.028	823,180
2024-12-09	1.060	1.060	1.020	1.040	1.009	2,270,393
2024-12-06	1.030	1.090	1.030	1.060	1.028	7,947,005
2024-12-04	1.030	1.040	1.010	1.030	0.999	727,892
2024-12-03	1.000	1.040	0.990	1.020	0.990	2,600,292
2024-12-02	0.960	1.010	0.960	1.000	0.970	3,019,551
2024-11-29	0.950	0.970	0.940	0.960	0.931	1,391,017
2024-11-28	0.940	0.960	0.940	0.940	0.912	1,431,386
2024-11-27	0.940	0.950	0.930	0.940	0.912	411,628
2024-11-26	0.930	0.950	0.930	0.940	0.912	729,840
2024-11-25	0.960	0.960	0.940	0.940	0.912	777,026
2024-11-22	0.950	0.970	0.930	0.950	0.922	2,746,041
2024-11-21	0.960	0.970	0.950	0.960	0.931	636,914
2024-11-20	0.960	0.990	0.960	0.960	0.931	2,040,870
2024-11-19	0.950	0.970	0.950	0.950	0.922	2,090,971
2024-11-18	0.940	0.970	0.930	0.960	0.931	1,162,145
2024-11-15	0.940	0.960	0.940	0.940	0.912	765,974
2024-11-14	0.970	0.970	0.940	0.940	0.912	1,213,422
2024-11-13	0.960	0.980	0.950	0.970	0.941	852,497
2024-11-12	1.060	1.060	0.900	0.970	0.941	8,088,568
2024-11-11	1.090	1.090	1.060	1.060	1.028	1,804,520
2024-11-08	1.110	1.110	1.090	1.100	1.067	825,513
2024-11-07	1.100	1.130	1.090	1.090	1.057	2,086,185
2024-11-06	1.090	1.120	1.080	1.100	1.067	2,653,005
2024-11-05	1.100	1.110	1.090	1.100	1.067	464,344
2024-11-04	1.110	1.110	1.090	1.090	1.057	811,377
2024-11-01	1.110	1.120	1.100	1.100	1.067	365,852
2024-10-31	1.100	1.130	1.100	1.110	1.077	1,310,790
2024-10-30	1.110	1.120	1.100	1.100	1.067	967,256
2024-10-29	1.100	1.120	1.090	1.110	1.077	2,677,465
2024-10-28	1.110	1.120	1.090	1.090	1.057	3,816,920
2024-10-25	1.110	1.130	1.110	1.110	1.077	352,139
2024-10-24	1.100	1.130	1.100	1.110	1.077	2,122,399

← NewerPage 8 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.