T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-18	3.640	3.780	3.560	3.660	3.505	5,963,800
2022-08-17	3.640	3.700	3.580	3.640	3.486	2,288,700
2022-08-16	3.900	4.000	3.620	3.660	3.505	12,792,700
2022-08-15	3.440	3.880	3.440	3.740	3.582	16,558,800
2022-08-11	3.400	3.580	3.400	3.440	3.295	4,122,500
2022-08-10	3.600	3.620	3.200	3.400	3.256	7,522,800
2022-08-09	3.480	3.800	3.420	3.660	3.505	19,558,200
2022-08-08	3.220	3.580	3.200	3.520	3.371	22,052,200
2022-08-05	3.220	3.260	3.160	3.200	3.065	4,689,700
2022-08-04	3.080	3.360	3.080	3.220	3.084	13,933,500
2022-08-03	3.060	3.220	3.040	3.080	2.950	9,366,700
2022-08-02	3.080	3.120	3.060	3.060	2.931	1,820,800
2022-08-01	3.080	3.120	3.060	3.120	2.988	1,755,200
2022-07-27	3.120	3.220	3.080	3.080	2.950	11,160,500
2022-07-26	3.080	3.400	3.060	3.120	2.988	31,180,200
2022-07-25	3.060	3.140	3.020	3.040	2.911	4,097,700
2022-07-22	3.160	3.220	3.060	3.080	2.950	15,213,800
2022-07-21	2.980	3.220	2.980	3.160	3.026	24,016,700
2022-07-20	3.000	3.080	2.960	2.960	2.835	3,288,800
2022-07-19	2.980	3.040	2.920	2.980	2.854	3,931,400
2022-07-18	2.940	3.160	2.940	2.980	2.854	13,302,000
2022-07-15	3.120	3.160	2.840	2.920	2.797	8,510,000
2022-07-14	3.120	3.260	3.040	3.080	2.950	15,025,700
2022-07-12	3.240	3.380	3.040	3.120	2.988	39,339,500
2022-07-11	3.240	3.340	3.120	3.260	3.122	49,858,100
2022-07-08	2.840	3.420	2.800	3.220	3.084	104,514,300
2022-07-07	2.780	3.180	2.780	2.840	2.720	18,396,900
2022-07-06	3.580	3.800	2.760	2.780	2.662	87,172,700
2022-07-05	2.400	3.080	2.400	3.080	2.950	4,604,600
2022-07-04	2.440	2.460	2.380	2.380	2.279	240,900
2022-07-01	2.460	2.480	2.420	2.440	2.337	75,500
2022-06-30	2.520	2.540	2.420	2.460	2.356	319,800
2022-06-29	2.560	2.560	2.500	2.500	2.394	254,400
2022-06-28	2.540	2.660	2.540	2.560	2.452	279,200
2022-06-27	2.560	2.580	2.540	2.560	2.452	139,300
2022-06-24	2.600	2.600	2.480	2.540	2.433	310,100
2022-06-23	2.620	2.640	2.540	2.540	2.433	299,300
2022-06-22	2.720	2.720	2.600	2.600	2.490	453,900
2022-06-21	2.720	2.740	2.680	2.720	2.605	342,300
2022-06-20	2.700	2.740	2.680	2.700	2.586	133,500
2022-06-17	2.700	2.720	2.620	2.700	2.586	279,400
2022-06-16	2.800	2.840	2.700	2.700	2.586	301,400
2022-06-15	2.880	2.880	2.780	2.780	2.662	122,200
2022-06-14	2.800	2.880	2.700	2.800	2.682	228,400
2022-06-13	2.860	2.900	2.820	2.820	2.701	399,200
2022-06-10	2.900	2.920	2.860	2.900	2.777	360,000
2022-06-09	2.880	3.080	2.860	2.920	2.797	1,928,500
2022-06-08	2.880	2.900	2.860	2.860	2.739	255,400
2022-06-07	2.900	2.940	2.880	2.880	2.758	246,700
2022-06-06	2.900	2.940	2.880	2.900	2.777	121,000
2022-06-02	2.960	2.980	2.900	2.900	2.777	659,700
2022-06-01	2.940	3.100	2.900	2.960	2.835	1,937,200
2022-05-31	2.900	3.020	2.900	2.920	2.797	999,700
2022-05-30	2.900	2.960	2.880	2.880	2.758	345,800
2022-05-27	2.920	2.960	2.880	2.900	2.777	466,900
2022-05-26	2.900	3.000	2.880	2.900	2.777	437,000
2022-05-25	2.880	2.920	2.860	2.860	2.739	257,300
2022-05-24	2.980	2.980	2.840	2.840	2.720	341,700
2022-05-23	2.920	2.940	2.900	2.900	2.777	151,200
2022-05-20	2.940	2.960	2.900	2.900	2.777	192,700

← NewerPage 16 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.