Thai Rubber Latex Group Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 1.110 | 1.120 | 1.100 | 1.110 | 1.077 | 1,243,876 |
| 2024-10-21 | 1.140 | 1.140 | 1.100 | 1.120 | 1.087 | 2,769,987 |
| 2024-10-18 | 1.160 | 1.170 | 1.130 | 1.130 | 1.096 | 2,268,685 |
| 2024-10-17 | 1.170 | 1.170 | 1.150 | 1.150 | 1.116 | 1,472,113 |
| 2024-10-16 | 1.160 | 1.180 | 1.140 | 1.170 | 1.135 | 2,909,220 |
| 2024-10-15 | 1.170 | 1.220 | 1.140 | 1.160 | 1.125 | 7,259,364 |
| 2024-10-11 | 1.160 | 1.190 | 1.160 | 1.170 | 1.135 | 2,829,413 |
| 2024-10-10 | 1.190 | 1.190 | 1.170 | 1.170 | 1.135 | 2,211,505 |
| 2024-10-09 | 1.160 | 1.190 | 1.160 | 1.180 | 1.145 | 3,210,368 |
| 2024-10-08 | 1.180 | 1.190 | 1.160 | 1.160 | 1.125 | 2,377,812 |
| 2024-10-07 | 1.160 | 1.190 | 1.160 | 1.170 | 1.135 | 2,286,293 |
| 2024-10-04 | 1.170 | 1.190 | 1.160 | 1.160 | 1.125 | 4,268,260 |
| 2024-10-03 | 1.160 | 1.190 | 1.140 | 1.160 | 1.125 | 11,284,465 |
| 2024-10-02 | 1.300 | 1.300 | 1.260 | 1.260 | 1.222 | 4,781,667 |
| 2024-10-01 | 1.290 | 1.320 | 1.270 | 1.310 | 1.271 | 4,668,475 |
| 2024-09-30 | 1.320 | 1.340 | 1.290 | 1.290 | 1.252 | 13,710,812 |
| 2024-09-27 | 1.270 | 1.280 | 1.250 | 1.260 | 1.222 | 2,533,087 |
| 2024-09-26 | 1.280 | 1.280 | 1.240 | 1.260 | 1.222 | 4,214,043 |
| 2024-09-25 | 1.310 | 1.330 | 1.280 | 1.280 | 1.242 | 18,777,397 |
| 2024-09-24 | 1.220 | 1.340 | 1.210 | 1.290 | 1.252 | 28,073,565 |
| 2024-09-23 | 1.250 | 1.250 | 1.210 | 1.220 | 1.184 | 4,927,783 |
| 2024-09-20 | 1.240 | 1.280 | 1.230 | 1.260 | 1.222 | 6,414,989 |
| 2024-09-19 | 1.240 | 1.250 | 1.230 | 1.240 | 1.203 | 3,708,969 |
| 2024-09-18 | 1.270 | 1.320 | 1.230 | 1.230 | 1.193 | 18,024,231 |
| 2024-09-17 | 1.280 | 1.280 | 1.240 | 1.270 | 1.232 | 15,128,991 |
| 2024-09-16 | 1.200 | 1.300 | 1.200 | 1.250 | 1.213 | 32,015,215 |
| 2024-09-13 | 1.210 | 1.220 | 1.180 | 1.190 | 1.155 | 4,643,089 |
| 2024-09-12 | 1.170 | 1.220 | 1.170 | 1.210 | 1.174 | 6,161,985 |
| 2024-09-11 | 1.180 | 1.190 | 1.160 | 1.170 | 1.135 | 2,740,095 |
| 2024-09-10 | 1.230 | 1.260 | 1.180 | 1.180 | 1.145 | 12,392,132 |
| 2024-09-09 | 1.170 | 1.210 | 1.160 | 1.200 | 1.164 | 6,494,915 |
| 2024-09-06 | 1.180 | 1.180 | 1.140 | 1.150 | 1.116 | 3,648,661 |
| 2024-09-05 | 1.120 | 1.170 | 1.110 | 1.160 | 1.125 | 7,137,637 |
| 2024-09-04 | 1.120 | 1.150 | 1.110 | 1.120 | 1.087 | 3,314,962 |
| 2024-09-03 | 1.120 | 1.140 | 1.120 | 1.140 | 1.106 | 2,074,343 |
| 2024-09-02 | 1.170 | 1.170 | 1.110 | 1.120 | 1.087 | 5,752,323 |
| 2024-08-30 | 1.170 | 1.190 | 1.160 | 1.170 | 1.135 | 3,918,619 |
| 2024-08-29 | 1.210 | 1.230 | 1.160 | 1.160 | 1.125 | 10,537,816 |
| 2024-08-28 | 1.220 | 1.220 | 1.170 | 1.180 | 1.145 | 9,672,484 |
| 2024-08-27 | 1.190 | 1.230 | 1.150 | 1.180 | 1.145 | 28,005,362 |
| 2024-08-26 | 1.090 | 1.140 | 1.090 | 1.140 | 1.106 | 3,197,931 |
| 2024-08-23 | 1.110 | 1.130 | 1.090 | 1.090 | 1.057 | 3,781,215 |
| 2024-08-22 | 1.120 | 1.130 | 1.090 | 1.100 | 1.067 | 2,297,532 |
| 2024-08-21 | 1.140 | 1.150 | 1.110 | 1.120 | 1.087 | 2,668,832 |
| 2024-08-20 | 1.100 | 1.140 | 1.090 | 1.130 | 1.096 | 4,250,286 |
| 2024-08-19 | 1.090 | 1.110 | 1.090 | 1.110 | 1.077 | 740,514 |
| 2024-08-16 | 1.110 | 1.110 | 1.080 | 1.080 | 1.048 | 842,471 |
| 2024-08-15 | 1.120 | 1.130 | 1.080 | 1.090 | 1.057 | 1,946,093 |
| 2024-08-14 | 1.080 | 1.120 | 1.080 | 1.090 | 1.057 | 2,536,768 |
| 2024-08-13 | 1.030 | 1.100 | 1.030 | 1.100 | 1.067 | 3,109,155 |
| 2024-08-09 | 1.060 | 1.060 | 1.030 | 1.030 | 0.999 | 861,879 |
| 2024-08-08 | 1.040 | 1.080 | 1.040 | 1.040 | 1.009 | 1,928,014 |
| 2024-08-07 | 1.030 | 1.060 | 1.030 | 1.040 | 1.009 | 1,068,813 |
| 2024-08-06 | 1.010 | 1.040 | 1.000 | 1.040 | 1.009 | 601,782 |
| 2024-08-05 | 1.060 | 1.070 | 0.990 | 1.010 | 0.980 | 4,196,126 |
| 2024-08-02 | 1.080 | 1.090 | 1.070 | 1.080 | 1.048 | 1,180,611 |
| 2024-08-01 | 1.080 | 1.160 | 1.080 | 1.100 | 1.067 | 6,367,706 |
| 2024-07-31 | 1.050 | 1.070 | 1.050 | 1.060 | 1.028 | 1,943,160 |
| 2024-07-30 | 1.050 | 1.070 | 1.050 | 1.050 | 1.019 | 1,311,599 |
| 2024-07-26 | 1.030 | 1.060 | 1.030 | 1.060 | 1.028 | 945,837 |
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.