T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-16	3.880	3.920	3.880	3.880	3.880	19,200
2023-05-15	3.880	3.880	3.880	3.880	3.880	2,000
2023-05-12	4.040	4.040	3.880	3.880	3.880	18,700
2023-05-11	4.000	4.060	4.000	4.000	4.000	13,800
2023-05-10	3.940	3.940	3.920	3.940	3.940	5,700
2023-05-09	3.900	4.000	3.900	3.940	3.940	10,500
2023-05-08	3.800	3.800	3.800	3.800	3.800	8,700
2023-05-03	3.860	3.860	3.640	3.800	3.800	106,700
2023-05-02	3.940	3.940	3.780	3.780	3.780	17,200
2023-04-28	3.840	4.300	3.000	3.960	3.960	140,200
2023-04-27	3.900	3.980	3.880	3.880	3.880	10,400
2023-04-26	3.880	3.880	3.880	3.880	3.880	200
2023-04-25	3.900	3.980	3.880	3.880	3.880	23,600
2023-04-24	3.940	3.980	3.900	3.900	3.900	10,200
2023-04-21	3.940	3.940	3.900	3.900	3.900	27,000
2023-04-20	3.980	3.980	3.920	3.920	3.920	100,100
2023-04-19	3.980	3.980	3.960	3.960	3.960	34,400
2023-04-18	4.000	4.000	3.980	3.980	3.980	23,500
2023-04-17	4.000	4.000	4.000	4.000	4.000	10,900
2023-04-12	4.020	4.060	3.980	3.980	3.980	5,500
2023-04-11	3.980	4.000	3.980	3.980	3.980	17,900
2023-04-10	4.000	4.000	3.980	3.980	3.980	56,600
2023-04-07	3.980	4.000	3.960	3.980	3.980	42,000
2023-04-05	4.020	4.020	3.980	3.980	3.980	52,100
2023-04-04	4.040	4.040	4.000	4.000	4.000	20,100
2023-04-03	4.000	4.060	4.000	4.060	4.060	23,100
2023-03-31	3.960	4.040	3.960	4.000	4.000	125,800
2023-03-30	4.100	4.100	4.000	4.000	4.000	94,900
2023-03-29	4.080	4.080	4.060	4.060	4.060	45,100
2023-03-28	4.180	4.180	4.080	4.080	4.080	5,100
2023-03-27	4.180	4.180	4.080	4.080	4.080	45,300
2023-03-24	4.140	4.140	4.060	4.060	4.060	9,900
2023-03-23	4.160	4.160	3.960	4.060	4.060	549,400
2023-03-22	4.200	4.300	4.180	4.180	4.180	11,000
2023-03-21	4.180	4.180	4.160	4.160	4.160	135,500
2023-03-20	4.200	4.200	4.180	4.200	4.200	133,800
2023-03-17	4.200	4.300	4.180	4.180	4.180	98,700
2023-03-16	4.220	4.220	4.180	4.180	4.180	75,400
2023-03-15	4.120	4.280	4.120	4.280	4.280	65,500
2023-03-14	4.280	4.280	4.100	4.100	4.100	466,000
2023-03-13	4.280	4.280	4.240	4.260	4.260	241,600
2023-03-10	4.320	4.320	4.220	4.280	4.280	176,100
2023-03-09	4.360	4.360	4.300	4.320	4.320	63,900
2023-03-08	4.220	4.520	4.220	4.360	4.360	287,100
2023-03-07	4.380	4.380	4.340	4.340	4.340	197,800
2023-03-03	4.420	4.440	4.360	4.380	4.380	154,000
2023-03-02	4.420	4.480	4.420	4.440	4.440	38,500
2023-03-01	4.420	4.480	4.420	4.440	4.440	71,600
2023-02-28	4.440	4.480	4.420	4.420	4.420	91,900
2023-02-27	4.500	4.520	4.400	4.500	4.500	80,900
2023-02-24	4.420	4.520	4.420	4.520	4.520	122,000
2023-02-23	4.400	4.520	4.400	4.480	4.480	392,700
2023-02-22	4.480	4.520	4.460	4.460	4.460	511,400
2023-02-21	4.440	4.560	4.400	4.480	4.480	381,100
2023-02-20	4.420	4.520	4.420	4.480	4.480	311,100
2023-02-17	4.360	4.480	4.360	4.420	4.420	212,200
2023-02-16	4.360	4.400	4.260	4.380	4.380	1,172,100
2023-02-15	4.400	4.480	4.380	4.380	4.380	670,300
2023-02-14	4.600	4.600	4.400	4.400	4.400	2,355,000
2023-02-13	4.420	4.600	4.420	4.540	4.540	1,965,900

← NewerPage 13 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.