T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-19	1.460	1.490	1.460	1.490	1.490	6,000
2026-06-18	1.450	1.470	1.450	1.470	1.470	9,103
2026-06-17	1.450	1.450	1.450	1.450	1.450	7,002,200
2026-06-16	1.360	1.460	1.340	1.460	1.460	2,901
2026-06-15	1.450	1.450	1.450	1.450	1.450	10,201
2026-06-12	1.310	1.450	1.310	1.450	1.450	13,400
2026-06-10	1.440	1.440	1.410	1.410	1.410	5,000
2026-06-08	1.440	1.440	1.410	1.440	1.440	8,400
2026-06-05	1.460	1.460	1.450	1.450	1.450	7,300
2026-06-04	1.500	1.530	1.450	1.450	1.450	16,000
2026-06-02	1.490	1.490	1.480	1.490	1.490	3,200
2026-05-29	1.510	1.510	1.490	1.490	1.490	6,700
2026-05-28	1.510	1.520	1.510	1.520	1.520	10,400
2026-05-27	1.500	1.590	1.490	1.510	1.510	27,700
2026-05-26	1.490	1.600	1.490	1.500	1.500	15,100
2026-05-25	1.490	1.510	1.480	1.490	1.490	8,200
2026-05-22	1.510	1.520	1.510	1.520	1.520	3,000
2026-05-21	1.540	1.650	1.540	1.540	1.540	4,100
2026-05-20	1.560	1.560	1.540	1.540	1.540	2,000
2026-05-19	1.550	1.550	1.540	1.540	1.540	3,000
2026-05-18	1.600	1.630	1.510	1.560	1.560	6,500
2026-05-15	1.690	1.690	1.630	1.630	1.630	7,800
2026-05-14	1.690	1.690	1.690	1.690	1.690	10,000
2026-05-13	1.760	1.800	1.760	1.800	1.800	23,200
2026-05-11	1.610	1.720	1.610	1.720	1.720	17,100
2026-05-08	1.610	1.610	1.600	1.600	1.600	6,000
2026-05-07	1.620	1.620	1.610	1.610	1.610	1,800
2026-05-05	1.650	1.650	1.650	1.650	1.650	300
2026-04-30	1.620	1.620	1.620	1.620	1.620	100
2026-04-28	1.660	1.660	1.660	1.660	1.660	300
2026-04-27	1.690	1.690	1.640	1.650	1.650	2,500
2026-04-23	1.690	1.690	1.690	1.690	1.690	200
2026-04-22	1.700	1.720	1.700	1.700	1.700	4,500
2026-04-21	1.670	1.720	1.470	1.720	1.720	34,100
2026-04-20	1.800	1.800	1.800	1.800	1.800	800
2026-04-16	1.820	1.820	1.820	1.820	1.820	2,000
2026-04-10	1.840	1.840	1.840	1.840	1.840	5,700
2026-04-09	1.830	1.830	1.780	1.830	1.830	300
2026-04-08	1.740	1.740	1.740	1.740	1.740	200
2026-04-07	1.880	1.880	1.880	1.880	1.880	1,000
2026-04-03	1.980	1.980	1.900	1.900	1.900	2,100
2026-04-02	1.920	1.920	1.920	1.920	1.920	3,500
2026-04-01	1.720	1.900	1.720	1.900	1.900	5,500
2026-03-31	1.900	1.900	1.900	1.900	1.900	1,002
2026-03-25	1.780	1.900	1.780	1.880	1.880	11,500
2026-03-24	1.900	1.900	1.800	1.870	1.870	5,300
2026-03-23	1.860	1.890	1.820	1.820	1.820	9,454,850
2026-03-20	1.690	1.860	1.680	1.860	1.860	48,600
2026-03-19	1.680	1.680	1.680	1.680	1.680	35,500,102
2026-03-18	1.660	1.660	1.640	1.640	1.640	5,100
2026-03-17	1.660	1.730	1.650	1.710	1.710	3,201
2026-03-16	1.650	1.670	1.650	1.660	1.660	7,000
2026-03-13	1.850	1.850	1.850	1.850	1.850	1,001
2026-03-12	1.810	1.810	1.600	1.800	1.800	19,200
2026-03-11	1.560	1.800	1.560	1.800	1.800	16,220
2026-03-10	1.460	1.570	1.460	1.470	1.470	12,100
2026-03-09	1.410	1.520	1.410	1.470	1.470	9,500
2026-03-06	1.570	1.580	1.570	1.570	1.570	131,200
2026-03-05	1.450	1.450	1.450	1.450	1.450	4,600
2026-03-04	1.450	1.450	1.450	1.450	1.450	4,000

← NewerPage 2 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.