T.R.V. Rubber Products PCL historical data
| 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 |
← NewerPage 2 of 2 · 94 trading days
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.