T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 4.260 | 4.500 | 4.240 | 4.440 | 4.440 | 2,289,700 |
| 2023-02-09 | 4.280 | 4.300 | 4.200 | 4.240 | 4.240 | 204,900 |
| 2023-02-08 | 4.200 | 4.260 | 4.180 | 4.200 | 4.200 | 347,300 |
| 2023-02-07 | 4.200 | 4.300 | 4.180 | 4.180 | 4.180 | 889,200 |
| 2023-02-06 | 4.080 | 4.220 | 4.080 | 4.180 | 4.180 | 880,800 |
| 2023-02-03 | 4.060 | 4.340 | 3.980 | 4.100 | 4.100 | 2,097,600 |
| 2023-02-02 | 4.020 | 4.020 | 3.960 | 4.020 | 4.020 | 382,400 |
| 2023-02-01 | 4.000 | 4.020 | 3.960 | 4.020 | 4.020 | 66,800 |
| 2023-01-31 | 4.020 | 4.080 | 3.980 | 3.980 | 3.980 | 180,100 |
| 2023-01-30 | 4.080 | 4.100 | 4.000 | 4.000 | 4.000 | 122,300 |
| 2023-01-27 | 4.040 | 4.080 | 3.960 | 4.080 | 4.080 | 132,200 |
| 2023-01-26 | 4.100 | 4.140 | 4.020 | 4.040 | 4.040 | 360,600 |
| 2023-01-25 | 4.040 | 4.080 | 4.020 | 4.040 | 4.040 | 273,300 |
| 2023-01-24 | 4.080 | 4.100 | 4.000 | 4.040 | 4.040 | 375,500 |
| 2023-01-23 | 3.980 | 4.080 | 3.980 | 4.000 | 4.000 | 268,900 |
| 2023-01-20 | 4.040 | 4.040 | 3.960 | 3.960 | 3.960 | 63,900 |
| 2023-01-19 | 4.060 | 4.060 | 3.960 | 3.980 | 3.980 | 46,900 |
| 2023-01-18 | 3.940 | 4.100 | 3.940 | 3.960 | 3.960 | 196,100 |
| 2023-01-17 | 3.940 | 3.980 | 3.860 | 3.940 | 3.940 | 193,200 |
| 2023-01-16 | 3.960 | 3.980 | 3.920 | 3.920 | 3.920 | 147,900 |
| 2023-01-13 | 4.040 | 4.040 | 3.920 | 3.960 | 3.960 | 121,400 |
| 2023-01-12 | 4.060 | 4.060 | 4.000 | 4.040 | 4.040 | 106,300 |
| 2023-01-11 | 4.080 | 4.080 | 4.020 | 4.040 | 4.040 | 150,900 |
| 2023-01-10 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 169,200 |
| 2023-01-09 | 3.960 | 4.100 | 3.960 | 4.080 | 4.080 | 264,000 |
| 2023-01-06 | 3.940 | 3.980 | 3.940 | 3.960 | 3.960 | 34,000 |
| 2023-01-05 | 4.000 | 4.000 | 3.940 | 3.960 | 3.960 | 96,100 |
| 2023-01-04 | 3.920 | 4.000 | 3.880 | 3.980 | 3.980 | 269,900 |
| 2023-01-03 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 128,200 |
| 2022-12-30 | 3.840 | 3.880 | 3.820 | 3.880 | 3.880 | 12,800 |
| 2022-12-29 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 80,100 |
| 2022-12-28 | 3.740 | 3.880 | 3.740 | 3.800 | 3.800 | 365,700 |
| 2022-12-27 | 3.660 | 3.780 | 3.660 | 3.740 | 3.740 | 133,300 |
| 2022-12-26 | 3.700 | 3.740 | 3.640 | 3.720 | 3.720 | 61,000 |
| 2022-12-23 | 3.680 | 3.680 | 3.600 | 3.640 | 3.640 | 54,100 |
| 2022-12-22 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 176,900 |
| 2022-12-21 | 3.660 | 3.720 | 3.460 | 3.600 | 3.600 | 242,600 |
| 2022-12-20 | 3.680 | 3.700 | 3.600 | 3.640 | 3.640 | 232,600 |
| 2022-12-19 | 3.720 | 3.760 | 3.680 | 3.700 | 3.700 | 171,500 |
| 2022-12-16 | 3.820 | 3.880 | 3.700 | 3.720 | 3.720 | 381,400 |
| 2022-12-15 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 228,800 |
| 2022-12-14 | 3.980 | 3.980 | 3.840 | 3.900 | 3.900 | 250,500 |
| 2022-12-13 | 3.880 | 4.160 | 3.880 | 3.920 | 3.920 | 731,800 |
| 2022-12-09 | 3.920 | 3.920 | 3.820 | 3.860 | 3.860 | 116,900 |
| 2022-12-08 | 3.740 | 3.860 | 3.700 | 3.820 | 3.820 | 457,900 |
| 2022-12-07 | 3.900 | 3.900 | 3.700 | 3.820 | 3.820 | 274,600 |
| 2022-12-06 | 3.940 | 3.960 | 3.880 | 3.900 | 3.900 | 180,000 |
| 2022-12-02 | 3.860 | 3.960 | 3.860 | 3.940 | 3.940 | 209,100 |
| 2022-12-01 | 3.900 | 3.900 | 3.860 | 3.880 | 3.880 | 83,000 |
| 2022-11-30 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 78,000 |
| 2022-11-29 | 3.880 | 3.940 | 3.880 | 3.900 | 3.900 | 71,300 |
| 2022-11-28 | 3.960 | 3.960 | 3.880 | 3.880 | 3.880 | 83,400 |
| 2022-11-25 | 3.900 | 3.940 | 3.880 | 3.880 | 3.880 | 70,400 |
| 2022-11-24 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 60,400 |
| 2022-11-23 | 3.900 | 3.920 | 3.880 | 3.900 | 3.900 | 29,600 |
| 2022-11-22 | 3.840 | 3.940 | 3.820 | 3.860 | 3.860 | 343,100 |
| 2022-11-21 | 3.900 | 3.980 | 3.860 | 3.860 | 3.860 | 310,200 |
| 2022-11-18 | 4.100 | 4.120 | 3.800 | 4.000 | 4.000 | 383,500 |
| 2022-11-17 | 4.100 | 4.160 | 4.080 | 4.140 | 4.140 | 51,300 |
| 2022-11-16 | 4.280 | 4.280 | 4.100 | 4.100 | 4.100 | 153,300 |
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.