T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 3.100 | 3.120 | 3.060 | 3.120 | 3.120 | 164,700 |
| 2024-02-22 | 3.120 | 3.120 | 3.080 | 3.100 | 3.100 | 1,700 |
| 2024-02-21 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 111,200 |
| 2024-02-20 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 3,700 |
| 2024-02-19 | 3.080 | 3.160 | 3.080 | 3.080 | 3.080 | 43,500 |
| 2024-02-16 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 56,200 |
| 2024-02-15 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 11,700 |
| 2024-02-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 400 |
| 2024-02-13 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 300 |
| 2024-02-12 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 100 |
| 2024-02-09 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 400 |
| 2024-02-08 | 3.100 | 3.180 | 3.060 | 3.140 | 3.140 | 22,800 |
| 2024-02-07 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 400 |
| 2024-02-06 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 9,100 |
| 2024-02-05 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 10,900 |
| 2024-02-01 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 20,000 |
| 2024-01-31 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 200 |
| 2024-01-30 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 15,000 |
| 2024-01-29 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 77,400 |
| 2024-01-26 | 3.120 | 3.120 | 3.060 | 3.060 | 3.060 | 42,900 |
| 2024-01-25 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 1,000 |
| 2024-01-24 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 8,100 |
| 2024-01-23 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,600 |
| 2024-01-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-01-17 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 3,500 |
| 2024-01-15 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 300 |
| 2024-01-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 300 |
| 2024-01-11 | 3.140 | 3.140 | 3.060 | 3.100 | 3.100 | 143,000 |
| 2024-01-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2024-01-09 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 300 |
| 2024-01-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-01-05 | 3.260 | 3.300 | 3.120 | 3.120 | 3.120 | 21,100 |
| 2024-01-04 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 28,400 |
| 2024-01-03 | 3.260 | 3.280 | 3.100 | 3.160 | 3.160 | 48,700 |
| 2024-01-02 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 72,300 |
| 2023-12-28 | 3.060 | 3.300 | 3.060 | 3.120 | 3.120 | 35,100 |
| 2023-12-27 | 3.060 | 3.180 | 3.060 | 3.080 | 3.080 | 11,800 |
| 2023-12-26 | 3.060 | 3.160 | 3.060 | 3.060 | 3.060 | 20,400 |
| 2023-12-22 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 64,800 |
| 2023-12-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 9,700 |
| 2023-12-20 | 3.100 | 3.100 | 3.060 | 3.080 | 3.080 | 14,500 |
| 2023-12-19 | 3.300 | 3.300 | 3.060 | 3.080 | 3.080 | 9,300 |
| 2023-12-18 | 3.000 | 3.100 | 3.000 | 3.080 | 3.080 | 11,900 |
| 2023-12-15 | 3.100 | 3.200 | 3.100 | 3.100 | 3.100 | 800 |
| 2023-12-14 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 200 |
| 2023-12-13 | 3.280 | 3.300 | 3.100 | 3.100 | 3.100 | 8,000 |
| 2023-12-12 | 3.440 | 3.440 | 3.200 | 3.280 | 3.280 | 1,600 |
| 2023-12-08 | 3.340 | 3.340 | 3.300 | 3.300 | 3.300 | 200 |
| 2023-12-06 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 400 |
| 2023-12-04 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 5,300 |
| 2023-11-30 | 3.100 | 3.280 | 3.100 | 3.280 | 3.280 | 10,900 |
| 2023-11-29 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 1,000 |
| 2023-11-28 | 3.280 | 3.300 | 3.260 | 3.280 | 3.280 | 1,500 |
| 2023-11-27 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 17,300 |
| 2023-11-24 | 3.380 | 3.380 | 3.060 | 3.140 | 3.140 | 5,200 |
| 2023-11-22 | 3.260 | 3.300 | 3.240 | 3.300 | 3.300 | 11,100 |
| 2023-11-21 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 200 |
| 2023-11-20 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 100 |
| 2023-11-17 | 3.320 | 3.360 | 3.240 | 3.240 | 3.240 | 11,300 |
| 2023-11-16 | 3.280 | 3.300 | 3.260 | 3.300 | 3.300 | 9,300 |
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.