T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 4.100 | 4.140 | 4.040 | 4.080 | 4.080 | 249,800 |
| 2022-11-14 | 4.200 | 4.200 | 3.980 | 4.040 | 4.040 | 533,400 |
| 2022-11-11 | 4.260 | 4.260 | 4.040 | 4.120 | 4.120 | 681,100 |
| 2022-11-10 | 4.240 | 4.300 | 4.200 | 4.240 | 4.240 | 239,600 |
| 2022-11-09 | 4.280 | 4.300 | 4.200 | 4.220 | 4.220 | 412,500 |
| 2022-11-08 | 4.280 | 4.320 | 4.220 | 4.260 | 4.260 | 420,700 |
| 2022-11-07 | 4.200 | 4.320 | 4.200 | 4.280 | 4.280 | 306,700 |
| 2022-11-04 | 4.400 | 4.400 | 4.200 | 4.240 | 4.240 | 1,097,800 |
| 2022-11-03 | 4.420 | 4.440 | 4.340 | 4.400 | 4.400 | 505,100 |
| 2022-11-02 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 614,600 |
| 2022-11-01 | 4.340 | 4.460 | 4.340 | 4.440 | 4.440 | 626,400 |
| 2022-10-31 | 4.340 | 4.420 | 4.320 | 4.340 | 4.340 | 1,085,300 |
| 2022-10-28 | 4.380 | 4.560 | 4.360 | 4.360 | 4.360 | 8,010,400 |
| 2022-10-27 | 4.380 | 4.420 | 4.340 | 4.360 | 4.360 | 1,964,800 |
| 2022-10-26 | 4.380 | 4.440 | 4.280 | 4.340 | 4.340 | 2,255,000 |
| 2022-10-25 | 4.320 | 4.480 | 4.240 | 4.360 | 4.360 | 3,968,600 |
| 2022-10-21 | 4.320 | 4.380 | 4.220 | 4.360 | 4.360 | 5,687,000 |
| 2022-10-20 | 4.000 | 4.620 | 4.000 | 4.340 | 4.340 | 37,226,600 |
| 2022-10-19 | 4.020 | 4.080 | 4.000 | 4.000 | 4.000 | 462,500 |
| 2022-10-18 | 4.020 | 4.120 | 3.980 | 4.000 | 4.000 | 3,860,800 |
| 2022-10-17 | 3.940 | 4.000 | 3.900 | 3.960 | 3.960 | 959,500 |
| 2022-10-12 | 3.900 | 3.940 | 3.880 | 3.880 | 3.880 | 708,200 |
| 2022-10-11 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 810,600 |
| 2022-10-10 | 3.860 | 3.940 | 3.860 | 3.920 | 3.920 | 629,300 |
| 2022-10-07 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 330,200 |
| 2022-10-06 | 3.820 | 3.920 | 3.820 | 3.840 | 3.840 | 446,300 |
| 2022-10-05 | 3.780 | 3.920 | 3.780 | 3.800 | 3.800 | 664,200 |
| 2022-10-04 | 3.760 | 3.840 | 3.760 | 3.760 | 3.760 | 348,800 |
| 2022-10-03 | 3.820 | 3.900 | 3.720 | 3.720 | 3.720 | 639,700 |
| 2022-09-30 | 3.740 | 3.900 | 3.740 | 3.840 | 3.840 | 1,175,300 |
| 2022-09-29 | 3.840 | 3.900 | 3.740 | 3.740 | 3.740 | 1,019,700 |
| 2022-09-28 | 3.800 | 3.940 | 3.760 | 3.860 | 3.860 | 1,194,400 |
| 2022-09-27 | 3.840 | 3.880 | 3.800 | 3.800 | 3.800 | 1,253,600 |
| 2022-09-26 | 3.860 | 3.900 | 3.800 | 3.820 | 3.820 | 1,857,100 |
| 2022-09-23 | 4.120 | 4.120 | 3.980 | 4.020 | 3.850 | 2,403,600 |
| 2022-09-22 | 4.040 | 4.160 | 4.020 | 4.060 | 3.888 | 2,811,700 |
| 2022-09-21 | 4.040 | 4.080 | 3.960 | 4.020 | 3.850 | 1,463,800 |
| 2022-09-20 | 4.080 | 4.120 | 4.000 | 4.020 | 3.850 | 1,932,900 |
| 2022-09-19 | 4.020 | 4.200 | 4.020 | 4.060 | 3.888 | 7,303,000 |
| 2022-09-16 | 4.040 | 4.080 | 3.940 | 3.980 | 3.812 | 1,238,600 |
| 2022-09-15 | 4.160 | 4.160 | 4.000 | 4.040 | 3.869 | 2,200,100 |
| 2022-09-14 | 4.040 | 4.180 | 4.000 | 4.160 | 3.984 | 2,721,400 |
| 2022-09-13 | 3.920 | 4.080 | 3.920 | 4.080 | 3.908 | 3,973,800 |
| 2022-09-12 | 3.840 | 3.940 | 3.840 | 3.880 | 3.716 | 1,842,600 |
| 2022-09-09 | 4.040 | 4.180 | 3.860 | 3.860 | 3.697 | 12,750,200 |
| 2022-09-08 | 3.860 | 4.140 | 3.820 | 4.080 | 3.908 | 10,581,700 |
| 2022-09-07 | 3.740 | 3.880 | 3.720 | 3.840 | 3.678 | 3,472,500 |
| 2022-09-06 | 3.740 | 4.000 | 3.700 | 3.740 | 3.582 | 17,375,900 |
| 2022-09-05 | 3.700 | 3.820 | 3.680 | 3.740 | 3.582 | 2,590,900 |
| 2022-09-02 | 3.640 | 3.720 | 3.620 | 3.700 | 3.544 | 1,273,400 |
| 2022-09-01 | 3.860 | 3.980 | 3.600 | 3.640 | 3.486 | 10,556,700 |
| 2022-08-31 | 3.880 | 3.920 | 3.740 | 3.880 | 3.716 | 6,012,700 |
| 2022-08-30 | 3.700 | 3.880 | 3.680 | 3.880 | 3.716 | 9,029,500 |
| 2022-08-29 | 3.600 | 3.700 | 3.540 | 3.660 | 3.505 | 1,743,200 |
| 2022-08-26 | 3.660 | 3.800 | 3.660 | 3.680 | 3.524 | 4,690,300 |
| 2022-08-25 | 3.640 | 3.700 | 3.640 | 3.660 | 3.505 | 1,427,900 |
| 2022-08-24 | 3.740 | 3.760 | 3.620 | 3.640 | 3.486 | 2,993,800 |
| 2022-08-23 | 3.640 | 3.740 | 3.620 | 3.720 | 3.563 | 4,542,300 |
| 2022-08-22 | 3.640 | 3.760 | 3.600 | 3.640 | 3.486 | 6,142,800 |
| 2022-08-19 | 3.700 | 3.800 | 3.620 | 3.640 | 3.486 | 4,286,400 |
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.