T.R.V. Rubber Products PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.060	3.140	3.060	3.140	3.140	700
2023-11-14	3.120	3.460	3.120	3.460	3.460	2,200
2023-11-13	3.460	3.460	3.400	3.420	3.420	1,400
2023-11-10	3.460	3.460	3.340	3.340	3.340	1,100
2023-11-09	3.360	3.360	3.240	3.240	3.240	6,400
2023-11-08	3.320	3.340	3.320	3.320	3.320	7,900
2023-11-07	3.280	3.480	3.280	3.320	3.320	1,900
2023-11-06	3.300	3.320	3.280	3.280	3.280	13,900
2023-11-03	3.280	3.460	3.280	3.460	3.460	300
2023-11-02	3.440	3.440	3.300	3.360	3.360	400
2023-11-01	3.220	3.460	3.220	3.220	3.220	6,100
2023-10-31	3.240	3.300	3.220	3.220	3.220	14,300
2023-10-30	3.260	3.260	3.240	3.240	3.240	10,100
2023-10-27	3.520	3.520	3.260	3.260	3.260	1,900
2023-10-26	3.220	3.220	3.220	3.220	3.220	5,200
2023-10-25	3.260	3.380	3.260	3.280	3.280	12,800
2023-10-24	2.620	3.440	2.620	3.240	3.240	63,800
2023-10-20	3.580	3.580	3.580	3.580	3.580	5,500
2023-10-18	3.660	3.660	3.600	3.600	3.600	11,400
2023-10-16	3.780	3.800	3.660	3.660	3.660	8,400
2023-10-12	3.740	3.740	3.620	3.620	3.620	400
2023-10-11	3.560	3.760	3.560	3.760	3.760	200
2023-10-09	3.660	3.700	3.500	3.500	3.500	22,500
2023-10-06	3.580	3.600	3.540	3.540	3.540	13,800
2023-10-05	3.680	3.680	3.580	3.580	3.580	48,300
2023-10-04	3.460	3.500	3.460	3.500	3.500	10,700
2023-10-03	3.600	3.600	3.440	3.440	3.440	123,600
2023-10-02	3.620	3.620	3.600	3.600	3.600	44,700
2023-09-29	3.640	3.640	3.600	3.600	3.600	20,200
2023-09-28	3.620	3.620	3.620	3.620	3.620	2,700
2023-09-27	3.620	3.640	3.620	3.640	3.640	6,000
2023-09-26	3.720	3.720	3.600	3.600	3.600	41,900
2023-09-25	3.760	3.760	3.740	3.740	3.740	35,600
2023-09-22	3.780	3.860	3.780	3.840	3.840	16,800
2023-09-21	3.780	3.780	3.720	3.720	3.720	61,000
2023-09-20	3.740	3.880	3.720	3.780	3.780	23,500
2023-09-19	3.700	3.880	3.700	3.720	3.720	18,800
2023-09-18	3.620	3.660	3.600	3.640	3.640	10,700
2023-09-15	3.740	3.740	3.580	3.580	3.580	17,400
2023-09-14	3.660	3.760	3.660	3.740	3.740	77,800
2023-09-13	3.540	3.660	3.520	3.560	3.560	19,600
2023-09-12	3.580	3.620	3.520	3.520	3.520	108,000
2023-09-11	3.520	3.580	3.520	3.580	3.580	6,200
2023-09-08	3.540	3.680	3.480	3.480	3.480	39,900
2023-09-07	3.600	3.600	3.520	3.520	3.520	10,000
2023-09-06	3.640	3.660	3.600	3.600	3.600	6,200
2023-09-05	3.600	3.640	3.600	3.620	3.620	7,000
2023-09-04	3.680	3.680	3.580	3.580	3.580	2,300
2023-09-01	3.620	3.620	3.620	3.620	3.620	16,500
2023-08-31	3.620	3.640	3.620	3.640	3.640	1,600
2023-08-30	3.680	3.680	3.680	3.680	3.680	2,000
2023-08-29	3.660	3.660	3.540	3.620	3.620	27,400
2023-08-28	3.600	3.620	3.500	3.580	3.580	109,800
2023-08-25	3.700	3.700	3.640	3.700	3.700	49,700
2023-08-24	3.800	3.800	3.700	3.700	3.700	2,000
2023-08-23	3.640	3.660	3.620	3.640	3.640	32,200
2023-08-22	3.680	3.680	3.680	3.680	3.680	4,700
2023-08-21	3.540	3.680	3.540	3.680	3.680	1,400
2023-08-18	3.700	3.700	3.540	3.540	3.540	3,200
2023-08-17	3.460	3.700	3.460	3.600	3.600	13,100

← NewerPage 11 of 18 · 1,069 trading daysOlder →

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.