T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 500 |
| 2026-10-08 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 6,300 |
| 2026-10-05 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 3,600 |
| 2026-10-02 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2026-10-01 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 200 |
| 2026-09-30 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 299 |
| 2026-09-29 | 1.560 | 1.560 | 1.540 | 1.550 | 1.550 | 11,900 |
| 2026-09-28 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-09-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-09-24 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2026-09-22 | 1.540 | 1.560 | 1.530 | 1.560 | 1.560 | 30,900 |
| 2026-09-17 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 100 |
| 2026-09-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,000 |
| 2026-09-10 | 1.460 | 1.470 | 1.460 | 1.470 | 1.470 | 1,300 |
| 2026-09-08 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1,100 |
| 2026-09-04 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 100 |
| 2026-09-03 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 200 |
| 2026-09-02 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 510 |
| 2026-09-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,610 |
| 2026-08-31 | 1.520 | 1.520 | 1.510 | 1.510 | 1.510 | 3,500 |
| 2026-08-28 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 15,100 |
| 2026-08-27 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 500 |
| 2026-08-26 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 200 |
| 2026-08-25 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,600 |
| 2026-08-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2,000 |
| 2026-08-21 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10,700 |
| 2026-08-20 | 1.580 | 1.580 | 1.530 | 1.540 | 1.540 | 4,900 |
| 2026-08-19 | 1.540 | 1.580 | 1.540 | 1.540 | 1.540 | 5,800 |
| 2026-08-18 | 1.600 | 1.620 | 1.500 | 1.500 | 1.500 | 55,300 |
| 2026-08-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 18,000 |
| 2026-08-14 | 1.510 | 1.560 | 1.510 | 1.560 | 1.560 | 11,200 |
| 2026-08-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 |
| 2026-08-11 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 3,400 |
| 2026-08-10 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 |
| 2026-08-07 | 1.490 | 1.490 | 1.460 | 1.460 | 1.460 | 13,000 |
| 2026-08-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,000 |
| 2026-08-05 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 200 |
| 2026-08-04 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 6,101 |
| 2026-08-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 6,200 |
| 2026-07-31 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 600 |
| 2026-07-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2026-07-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,011 |
| 2026-07-23 | 1.510 | 1.510 | 1.490 | 1.490 | 1.490 | 3,000 |
| 2026-07-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 7,001,000 |
| 2026-07-21 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 4,100 |
Page 1 of 1 · 45 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-26 | 0.1700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.