T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 2.860 | 2.940 | 2.860 | 2.900 | 2.777 | 321,300 |
| 2022-05-18 | 2.860 | 2.960 | 2.860 | 2.940 | 2.816 | 302,100 |
| 2022-05-17 | 2.840 | 2.940 | 2.840 | 2.900 | 2.777 | 254,500 |
| 2022-05-13 | 2.800 | 3.000 | 2.800 | 2.840 | 2.720 | 322,900 |
| 2022-05-12 | 3.060 | 3.140 | 2.840 | 2.840 | 2.720 | 1,687,700 |
| 2022-05-11 | 3.280 | 3.380 | 3.040 | 3.040 | 2.911 | 14,149,500 |
| 2022-05-10 | 2.800 | 3.340 | 2.800 | 3.340 | 3.199 | 2,238,700 |
| 2022-05-09 | 2.840 | 2.920 | 2.800 | 2.800 | 2.682 | 928,100 |
| 2022-05-06 | 2.940 | 2.980 | 2.780 | 2.920 | 2.797 | 1,065,800 |
| 2022-05-05 | 3.280 | 3.400 | 2.980 | 2.980 | 2.854 | 10,150,800 |
| 2022-05-03 | 3.200 | 3.320 | 3.200 | 3.260 | 3.122 | 4,767,900 |
| 2022-04-29 | 3.160 | 3.240 | 3.120 | 3.200 | 3.065 | 682,500 |
| 2022-04-28 | 3.100 | 3.160 | 3.100 | 3.140 | 3.007 | 390,500 |
| 2022-04-27 | 3.180 | 3.240 | 3.080 | 3.140 | 3.007 | 1,189,200 |
| 2022-04-26 | 3.320 | 3.380 | 3.220 | 3.220 | 3.084 | 1,391,900 |
| 2022-04-25 | 3.260 | 3.420 | 3.260 | 3.280 | 3.141 | 3,892,000 |
| 2022-04-22 | 3.280 | 3.320 | 3.260 | 3.260 | 3.122 | 617,900 |
| 2022-04-21 | 3.340 | 3.460 | 3.240 | 3.260 | 3.122 | 2,098,000 |
| 2022-04-20 | 3.340 | 3.340 | 3.300 | 3.300 | 3.160 | 619,500 |
| 2022-04-19 | 3.240 | 3.400 | 3.240 | 3.280 | 3.141 | 1,265,100 |
| 2022-04-18 | 3.340 | 3.380 | 3.260 | 3.260 | 3.122 | 1,175,600 |
| 2022-04-12 | 3.260 | 3.340 | 3.260 | 3.280 | 3.141 | 658,300 |
| 2022-04-11 | 3.400 | 3.480 | 3.320 | 3.320 | 3.180 | 1,790,000 |
| 2022-04-08 | 3.340 | 3.460 | 3.340 | 3.400 | 3.256 | 986,600 |
| 2022-04-07 | 3.520 | 3.520 | 3.300 | 3.340 | 3.199 | 3,104,900 |
| 2022-04-05 | 3.580 | 3.660 | 3.520 | 3.520 | 3.371 | 3,922,700 |
| 2022-04-04 | 3.540 | 3.700 | 3.480 | 3.580 | 3.429 | 5,179,400 |
| 2022-04-01 | 3.440 | 3.580 | 3.420 | 3.520 | 3.371 | 5,968,500 |
| 2022-03-31 | 3.440 | 3.640 | 3.420 | 3.460 | 3.314 | 7,823,900 |
| 2022-03-30 | 3.600 | 3.600 | 3.400 | 3.440 | 3.295 | 7,124,200 |
| 2022-03-29 | 3.520 | 3.900 | 3.480 | 3.580 | 3.429 | 37,672,400 |
| 2022-03-28 | 3.420 | 3.660 | 3.400 | 3.480 | 3.333 | 14,641,900 |
| 2022-03-25 | 3.620 | 3.640 | 3.420 | 3.420 | 3.275 | 7,482,600 |
| 2022-03-24 | 3.380 | 4.220 | 3.380 | 3.640 | 3.486 | 79,236,900 |
| 2022-03-23 | 3.200 | 3.320 | 3.160 | 3.320 | 3.180 | 4,611,100 |
| 2022-03-22 | 3.180 | 3.180 | 3.140 | 3.160 | 3.026 | 139,000 |
| 2022-03-21 | 3.140 | 3.180 | 3.120 | 3.160 | 3.026 | 169,400 |
| 2022-03-18 | 3.140 | 3.180 | 3.120 | 3.140 | 3.007 | 220,900 |
| 2022-03-17 | 3.200 | 3.240 | 3.120 | 3.140 | 3.007 | 263,100 |
| 2022-03-16 | 3.180 | 3.200 | 3.100 | 3.100 | 2.969 | 443,700 |
| 2022-03-15 | 3.260 | 3.260 | 3.100 | 3.180 | 3.046 | 640,600 |
| 2022-03-14 | 3.180 | 3.260 | 3.160 | 3.240 | 3.103 | 454,900 |
| 2022-03-11 | 3.180 | 3.200 | 3.120 | 3.160 | 3.026 | 451,200 |
| 2022-03-10 | 3.100 | 3.220 | 3.060 | 3.180 | 3.046 | 999,800 |
| 2022-03-09 | 3.020 | 3.080 | 2.940 | 3.080 | 2.950 | 687,200 |
| 2022-03-08 | 3.120 | 3.160 | 2.900 | 2.960 | 2.835 | 1,142,000 |
| 2022-03-07 | 3.300 | 3.300 | 3.080 | 3.160 | 3.026 | 613,900 |
| 2022-03-04 | 3.360 | 3.360 | 3.220 | 3.240 | 3.103 | 460,500 |
| 2022-03-03 | 3.380 | 3.380 | 3.220 | 3.300 | 3.160 | 962,400 |
| 2022-03-02 | 3.380 | 3.420 | 3.340 | 3.340 | 3.199 | 701,600 |
| 2022-03-01 | 3.300 | 3.440 | 3.300 | 3.360 | 3.218 | 758,500 |
| 2022-02-28 | 3.300 | 3.380 | 3.260 | 3.300 | 3.160 | 565,500 |
| 2022-02-25 | 3.160 | 3.320 | 3.140 | 3.260 | 3.122 | 1,073,900 |
| 2022-02-24 | 3.360 | 3.380 | 3.040 | 3.100 | 2.969 | 1,897,700 |
| 2022-02-23 | 3.380 | 3.440 | 3.340 | 3.360 | 3.218 | 705,000 |
| 2022-02-22 | 3.380 | 3.380 | 3.360 | 3.380 | 3.237 | 658,200 |
| 2022-02-21 | 3.400 | 3.500 | 3.380 | 3.380 | 3.237 | 1,360,300 |
| 2022-02-18 | 3.540 | 3.540 | 3.360 | 3.380 | 3.237 | 1,244,500 |
| 2022-02-17 | 3.440 | 3.580 | 3.440 | 3.460 | 3.314 | 3,188,900 |
| 2022-02-15 | 3.360 | 3.480 | 3.340 | 3.400 | 3.256 | 1,700,100 |
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.