T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.940 | 2.200 | 1.940 | 2.200 | 2.200 | 1,600 |
| 2025-11-04 | 2.200 | 2.200 | 1.770 | 1.810 | 1.810 | 8,000 |
| 2025-11-03 | 1.850 | 2.000 | 1.850 | 1.870 | 1.870 | 7,800 |
| 2025-10-31 | 1.980 | 2.100 | 1.850 | 1.850 | 1.850 | 1,100 |
| 2025-10-30 | 1.780 | 1.890 | 1.780 | 1.810 | 1.810 | 5,467 |
| 2025-10-28 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,400 |
| 2025-10-27 | 2.240 | 2.240 | 1.850 | 1.850 | 1.850 | 700 |
| 2025-10-24 | 2.280 | 2.280 | 2.240 | 2.240 | 2.240 | 5,700 |
| 2025-10-21 | 1.770 | 1.770 | 1.760 | 1.760 | 1.760 | 1,000 |
| 2025-10-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,100 |
| 2025-10-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 6,800 |
| 2025-10-14 | 1.700 | 2.000 | 1.700 | 2.000 | 2.000 | 3,317 |
| 2025-10-10 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1,000 |
| 2025-10-09 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 5,000 |
| 2025-10-08 | 1.860 | 1.920 | 1.860 | 1.860 | 1.860 | 5,500 |
| 2025-10-07 | 1.990 | 1.990 | 1.810 | 1.840 | 1.840 | 6,200 |
| 2025-10-03 | 1.920 | 1.920 | 1.910 | 1.920 | 1.920 | 3,300 |
| 2025-10-02 | 1.850 | 1.880 | 1.850 | 1.880 | 1.880 | 3,800 |
| 2025-10-01 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,500 |
| 2025-09-29 | 1.820 | 1.860 | 1.810 | 1.860 | 1.860 | 1,900 |
| 2025-09-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 500 |
| 2025-09-22 | 1.990 | 1.990 | 1.960 | 1.960 | 1.960 | 98,100 |
| 2025-09-19 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 19,100 |
| 2025-09-18 | 2.000 | 2.040 | 1.990 | 2.040 | 2.040 | 120,600 |
| 2025-09-17 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 97,500 |
| 2025-09-16 | 2.200 | 2.200 | 2.120 | 2.120 | 2.120 | 2,800 |
| 2025-09-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10,300 |
| 2025-09-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 17,300 |
| 2025-09-11 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 7,379 |
| 2025-09-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2025-09-09 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 17,000 |
| 2025-09-08 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 11,000 |
| 2025-09-05 | 1.990 | 1.990 | 1.910 | 1.920 | 1.920 | 27,300 |
| 2025-09-04 | 1.820 | 1.990 | 1.820 | 1.990 | 1.990 | 8,800 |
| 2025-09-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2025-09-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2025-09-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 300 |
| 2025-08-29 | 1.920 | 2.000 | 1.910 | 2.000 | 2.000 | 8,600 |
| 2025-08-28 | 1.890 | 1.920 | 1.890 | 1.920 | 1.920 | 7,367 |
| 2025-08-26 | 1.850 | 1.850 | 1.840 | 1.840 | 1.840 | 10,300 |
| 2025-08-25 | 1.910 | 1.910 | 1.890 | 1.890 | 1.890 | 200 |
| 2025-08-22 | 1.990 | 2.000 | 1.910 | 1.910 | 1.910 | 14,000 |
| 2025-08-21 | 1.920 | 1.930 | 1.860 | 1.860 | 1.860 | 28,900 |
| 2025-08-20 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 28,383 |
| 2025-08-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 3,000,105 |
| 2025-08-18 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 119 |
| 2025-08-15 | 1.830 | 1.850 | 1.830 | 1.850 | 1.850 | 25,300 |
| 2025-08-14 | 1.850 | 1.850 | 1.830 | 1.830 | 1.830 | 68,000 |
| 2025-08-13 | 1.780 | 1.840 | 1.780 | 1.840 | 1.840 | 20,814 |
| 2025-08-08 | 1.720 | 1.810 | 1.610 | 1.780 | 1.780 | 27,214 |
| 2025-08-07 | 1.480 | 1.640 | 1.480 | 1.640 | 1.640 | 19,100 |
| 2025-08-06 | 1.390 | 1.480 | 1.390 | 1.470 | 1.470 | 37,100 |
| 2025-08-05 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 700 |
| 2025-08-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 |
| 2025-08-01 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 200 |
| 2025-07-31 | 1.390 | 1.410 | 1.270 | 1.410 | 1.410 | 3,700 |
| 2025-07-30 | 1.340 | 1.390 | 1.330 | 1.390 | 1.390 | 11,400 |
| 2025-07-29 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 7,900 |
| 2025-07-25 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 3,000 |
| 2025-07-22 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,000 |
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.