T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.330	1.540	1.330	1.530	1.530	400
2025-07-18	1.510	1.540	1.510	1.540	1.540	27,200
2025-07-17	1.440	1.440	1.440	1.440	1.440	5,001
2025-07-16	1.440	1.450	1.440	1.450	1.450	18,300
2025-07-15	1.440	1.520	1.440	1.520	1.520	16,800
2025-07-14	1.440	1.440	1.440	1.440	1.440	8,600
2025-07-11	1.240	1.450	1.240	1.450	1.450	9,701
2025-07-04	1.210	1.210	1.210	1.210	1.210	100
2025-07-03	1.240	1.250	1.230	1.230	1.230	29,200
2025-07-02	1.240	1.240	1.240	1.240	1.240	200
2025-07-01	1.240	1.250	1.240	1.250	1.250	1,201
2025-06-30	1.230	1.230	1.230	1.230	1.230	2,200
2025-06-27	1.240	1.240	1.240	1.240	1.240	45,100
2025-06-25	1.200	1.200	1.200	1.200	1.200	3,100
2025-06-24	1.220	1.220	1.110	1.110	1.110	2,800
2025-06-23	1.240	1.240	1.220	1.220	1.220	2,900
2025-06-20	1.450	1.450	1.230	1.230	1.230	600
2025-06-19	1.220	1.220	1.210	1.210	1.210	1,100
2025-06-18	1.250	1.250	1.220	1.220	1.220	23,100
2025-06-17	1.220	1.300	1.220	1.290	1.290	13,200
2025-06-16	1.200	1.230	1.200	1.230	1.230	5,456,300
2025-06-13	1.300	1.300	1.110	1.200	1.200	11,600
2025-06-12	1.100	1.180	1.100	1.180	1.180	19,122
2025-06-11	1.170	1.170	1.160	1.160	1.160	1,304
2025-06-10	1.280	1.280	1.190	1.190	1.190	204
2025-06-09	1.160	1.190	1.050	1.190	1.190	29,500
2025-06-06	1.210	1.300	1.170	1.180	1.180	8,900
2025-06-05	1.200	1.380	1.200	1.380	1.380	300
2025-06-04	1.190	1.500	1.180	1.210	1.210	31,802
2025-05-30	1.140	1.400	1.140	1.190	1.190	30,402
2025-05-29	1.150	1.160	1.140	1.160	1.160	2,018
2025-05-28	1.130	1.180	1.130	1.160	1.160	9,100
2025-05-27	1.160	1.170	1.130	1.170	1.170	4,119
2025-05-26	1.200	1.260	1.110	1.160	1.160	18,918
2025-05-23	1.210	1.350	1.140	1.200	1.200	70,200
2025-05-22	1.550	1.550	1.550	1.550	1.550	2,300
2025-05-21	1.440	1.870	1.440	1.620	1.620	149,600
2025-05-20	1.440	1.440	1.440	1.440	1.440	701
2025-05-19	1.450	1.480	1.450	1.450	1.450	2,710
2025-05-16	1.380	1.490	1.370	1.490	1.490	1,500
2025-05-15	1.480	1.480	1.460	1.460	1.460	500
2025-05-14	1.490	1.490	1.400	1.480	1.480	2,100
2025-05-13	1.520	1.560	1.500	1.550	1.550	1,500
2025-05-09	1.460	1.560	1.460	1.560	1.560	3,700
2025-05-08	1.500	1.500	1.500	1.500	1.500	400
2025-05-07	1.300	1.560	1.300	1.560	1.560	2,500
2025-05-06	1.590	1.590	1.270	1.390	1.390	2,005
2025-04-28	1.600	1.600	1.590	1.590	1.590	900
2025-04-25	1.400	1.690	1.400	1.500	1.500	1,200
2025-04-23	1.620	1.620	1.510	1.600	1.600	12,800
2025-04-22	1.200	1.500	1.200	1.500	1.500	1,500
2025-04-21	1.490	1.600	1.490	1.600	1.600	14,100
2025-04-18	1.490	1.490	1.490	1.490	1.490	300
2025-04-17	1.600	1.600	1.600	1.600	1.600	300
2025-04-11	1.580	1.580	1.580	1.580	1.580	1,000
2025-04-10	1.650	1.650	1.620	1.620	1.620	700
2025-04-03	1.640	1.640	1.600	1.600	1.600	10,100
2025-04-02	1.700	1.700	1.600	1.630	1.630	1,600
2025-04-01	1.550	1.880	1.550	1.720	1.720	13,000
2025-03-31	1.500	1.770	1.500	1.670	1.670	2,400

← NewerPage 5 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.