T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	3.580	3.700	3.580	3.700	3.700	5,100
2023-08-15	3.900	3.900	3.460	3.580	3.580	36,700
2023-08-11	3.660	3.660	3.520	3.660	3.660	56,300
2023-08-10	3.900	3.900	3.600	3.600	3.600	3,700
2023-08-09	3.800	3.800	3.680	3.680	3.680	1,000
2023-08-08	3.680	3.680	3.680	3.680	3.680	100
2023-08-07	3.920	3.920	3.780	3.800	3.800	7,200
2023-08-04	3.900	3.900	3.700	3.700	3.700	1,900
2023-08-03	3.900	3.900	3.700	3.700	3.700	1,100
2023-08-02	3.660	3.900	3.660	3.700	3.700	6,700
2023-07-31	3.720	3.720	3.720	3.720	3.720	2,400
2023-07-27	3.720	3.720	3.720	3.720	3.720	6,200
2023-07-26	3.680	3.720	3.680	3.720	3.720	1,400
2023-07-25	3.720	3.800	3.720	3.800	3.800	6,000
2023-07-24	3.800	3.800	3.700	3.720	3.720	40,800
2023-07-21	3.660	3.800	3.660	3.720	3.720	27,300
2023-07-20	3.840	3.840	2.800	3.720	3.720	14,800
2023-07-19	3.760	3.860	3.760	3.800	3.800	10,200
2023-07-18	3.740	3.760	3.740	3.760	3.760	3,800
2023-07-17	3.780	3.800	3.760	3.800	3.800	13,000
2023-07-13	3.860	3.880	3.760	3.760	3.760	10,100
2023-07-12	3.880	3.880	3.780	3.780	3.780	5,100
2023-07-10	3.800	3.880	3.700	3.880	3.880	73,600
2023-07-07	3.820	3.860	3.820	3.860	3.860	10,200
2023-07-06	3.840	3.960	3.840	3.840	3.840	62,400
2023-07-05	3.880	3.880	3.880	3.880	3.880	2,500
2023-07-04	3.900	3.900	3.880	3.880	3.880	10,600
2023-07-03	3.900	4.000	3.900	3.900	3.900	12,600
2023-06-30	3.860	3.860	3.860	3.860	3.860	1,100
2023-06-29	3.820	3.840	3.820	3.820	3.820	32,300
2023-06-28	3.860	3.860	3.820	3.820	3.820	83,900
2023-06-27	3.840	3.960	3.840	3.880	3.880	15,600
2023-06-26	3.880	3.880	3.800	3.820	3.820	22,000
2023-06-23	3.980	3.980	3.880	3.880	3.880	11,000
2023-06-22	3.800	3.980	3.800	3.980	3.980	9,600
2023-06-21	3.960	3.980	3.800	3.800	3.800	104,300
2023-06-20	3.940	4.080	3.940	3.960	3.960	39,100
2023-06-19	4.100	4.100	4.000	4.000	4.000	20,800
2023-06-16	4.040	4.100	4.040	4.080	4.080	12,400
2023-06-15	4.060	4.080	4.020	4.020	4.020	17,700
2023-06-14	4.100	4.100	4.040	4.040	4.040	29,400
2023-06-13	4.040	4.080	4.040	4.080	4.080	7,700
2023-06-12	4.020	4.080	4.020	4.080	4.080	15,800
2023-06-09	4.100	4.100	4.000	4.080	4.080	1,900
2023-06-08	4.000	4.060	3.900	4.020	4.020	19,600
2023-06-07	3.900	4.000	3.900	3.900	3.900	81,500
2023-06-06	3.880	4.000	3.880	3.880	3.880	52,200
2023-06-02	4.000	4.000	3.940	3.940	3.940	13,200
2023-06-01	3.880	3.920	3.880	3.920	3.920	10,000
2023-05-31	3.860	4.020	3.860	3.980	3.980	46,200
2023-05-30	4.020	4.100	4.000	4.000	4.000	2,100
2023-05-29	4.040	4.140	3.980	4.000	4.000	14,300
2023-05-26	4.060	4.200	4.060	4.060	4.060	8,500
2023-05-25	4.480	4.480	4.020	4.060	4.060	34,000
2023-05-24	3.860	4.200	3.860	4.140	4.140	175,500
2023-05-23	3.860	3.860	3.820	3.820	3.820	20,000
2023-05-22	3.860	3.900	3.720	3.820	3.820	17,900
2023-05-19	3.860	3.860	3.860	3.860	3.860	100
2023-05-18	3.860	3.860	3.840	3.860	3.860	3,300
2023-05-17	3.900	3.900	3.860	3.860	3.860	80,300

← NewerPage 12 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.