T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-27	1.550	1.550	1.550	1.550	1.550	2,000
2026-02-26	1.450	1.450	1.450	1.450	1.450	1,700
2026-02-25	1.590	1.590	1.550	1.550	1.550	700
2026-02-24	1.540	1.580	1.540	1.580	1.580	200
2026-02-20	1.480	1.480	1.480	1.480	1.480	1,800
2026-02-19	1.490	1.490	1.440	1.440	1.440	1,400
2026-02-18	1.470	1.480	1.470	1.480	1.480	92,902
2026-02-17	1.480	1.480	1.460	1.460	1.460	54,400
2026-02-16	1.410	1.480	1.400	1.480	1.480	720
2026-02-13	1.460	1.460	1.420	1.420	1.420	4,404
2026-02-12	1.440	1.500	1.420	1.420	1.420	1,400
2026-02-11	1.420	1.430	1.380	1.430	1.430	1,100
2026-02-10	1.540	1.540	1.540	1.540	1.540	1,100
2026-02-09	1.510	1.520	1.510	1.520	1.520	1,100
2026-02-05	1.360	1.460	1.360	1.460	1.460	1,500
2026-02-04	1.470	1.470	1.440	1.470	1.470	4,004
2026-02-03	1.520	1.520	1.430	1.440	1.440	4,200
2026-02-02	1.540	1.540	1.540	1.540	1.540	100
2026-01-29	1.540	1.550	1.540	1.550	1.550	3,000
2026-01-27	1.420	1.550	1.420	1.550	1.550	4,100
2026-01-26	1.450	1.450	1.400	1.410	1.410	43,000
2026-01-23	1.450	1.450	1.450	1.450	1.450	191
2026-01-22	1.490	1.490	1.480	1.480	1.480	9,000
2026-01-21	1.490	1.500	1.490	1.500	1.500	1,301
2026-01-20	1.510	1.510	1.500	1.500	1.500	8,001
2026-01-19	1.520	1.520	1.500	1.500	1.500	11,519
2026-01-16	1.660	1.660	1.660	1.660	1.660	8,002
2026-01-15	1.590	1.660	1.520	1.660	1.660	1,700
2026-01-13	1.660	1.660	1.660	1.660	1.660	100
2026-01-09	1.680	1.680	1.680	1.680	1.680	500
2026-01-08	1.530	1.700	1.520	1.530	1.530	7,119
2026-01-07	1.520	1.750	1.520	1.560	1.560	14,402
2026-01-06	1.540	1.540	1.500	1.500	1.500	8,200
2025-12-30	1.580	1.600	1.580	1.580	1.580	6,000
2025-12-29	1.510	1.580	1.510	1.580	1.580	400
2025-12-26	1.500	1.540	1.500	1.540	1.540	10,000
2025-12-25	1.480	1.480	1.480	1.480	1.480	810
2025-12-23	1.430	1.500	1.430	1.480	1.480	33,200
2025-12-22	1.540	1.600	1.530	1.600	1.600	17,006
2025-12-17	1.610	1.610	1.610	1.610	1.610	900
2025-12-16	1.650	1.650	1.600	1.600	1.600	8,100
2025-12-11	1.660	1.660	1.660	1.660	1.660	1,600
2025-12-04	1.800	1.800	1.700	1.700	1.700	2,238
2025-12-03	1.670	1.670	1.650	1.650	1.650	6,600
2025-12-02	1.670	1.670	1.660	1.670	1.670	1,600
2025-12-01	1.660	1.660	1.660	1.660	1.660	3,000
2025-11-26	1.670	1.670	1.670	1.670	1.670	300
2025-11-25	1.860	1.860	1.860	1.860	1.860	4,819
2025-11-21	1.600	1.600	1.600	1.600	1.600	1,000
2025-11-20	1.800	1.800	1.680	1.690	1.690	1,400
2025-11-19	1.570	1.570	1.570	1.570	1.570	2,500
2025-11-18	1.810	1.820	1.810	1.810	1.810	9,800
2025-11-17	1.810	1.820	1.810	1.820	1.820	8,000
2025-11-14	1.830	1.830	1.810	1.810	1.810	9,400
2025-11-13	1.820	1.830	1.810	1.820	1.820	6,166
2025-11-12	1.870	1.900	1.810	1.810	1.810	31,000
2025-11-11	1.840	1.840	1.840	1.840	1.840	300
2025-11-10	1.840	1.840	1.840	1.840	1.840	4,500
2025-11-07	1.850	1.850	1.850	1.850	1.850	3,500
2025-11-06	1.850	1.900	1.850	1.850	1.850	2,500

← NewerPage 3 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.