T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	1.540	1.540	1.540	1.540	1.540	5,800
2025-03-25	1.540	1.540	1.540	1.540	1.540	100
2025-03-21	1.550	1.550	1.550	1.550	1.550	1,600
2025-03-20	1.500	1.600	1.500	1.550	1.550	11,800
2025-03-19	1.400	1.500	1.350	1.500	1.500	800
2025-03-18	1.490	1.490	1.300	1.480	1.480	25,000
2025-03-17	1.490	1.500	1.490	1.490	1.490	11,300
2025-03-14	1.460	1.500	1.460	1.500	1.500	200
2025-03-13	1.480	1.480	1.430	1.460	1.460	800
2025-03-12	1.500	1.500	1.490	1.490	1.490	1,900
2025-03-11	1.400	1.500	1.350	1.500	1.500	6,700
2025-03-10	1.620	1.620	1.360	1.520	1.520	32,500
2025-03-07	1.550	1.630	1.530	1.620	1.620	17,600
2025-03-05	1.800	1.800	1.540	1.790	1.790	27,200
2025-03-03	1.810	1.810	1.800	1.800	1.800	13,500
2025-02-28	1.750	1.750	1.750	1.750	1.750	1,000
2025-02-27	1.820	1.940	1.730	1.730	1.730	1,500
2025-02-24	1.840	1.850	1.820	1.820	1.820	5,800
2025-02-21	1.850	1.900	1.850	1.900	1.900	200
2025-02-20	1.850	1.850	1.850	1.850	1.850	100
2025-02-18	1.860	1.860	1.810	1.810	1.810	15,200
2025-02-17	1.860	1.900	1.860	1.860	1.860	6,000
2025-02-14	1.900	1.950	1.720	1.950	1.950	10,200
2025-02-13	1.960	1.960	1.900	1.910	1.910	13,100
2025-02-07	1.940	1.950	1.940	1.940	1.940	6,300
2025-02-06	1.940	1.940	1.940	1.940	1.940	100
2025-02-05	1.990	1.990	1.990	1.990	1.990	2,200
2025-02-04	2.020	2.020	2.020	2.020	2.020	400
2025-02-03	2.020	2.400	2.000	2.000	2.000	6,500
2025-01-31	2.020	2.020	2.000	2.000	2.000	600
2025-01-29	2.000	2.000	2.000	2.000	2.000	100
2025-01-28	2.040	2.180	2.040	2.100	2.100	3,100
2025-01-27	1.980	2.180	1.980	2.180	2.180	2,100
2025-01-24	2.120	2.120	2.080	2.100	2.100	76,400
2025-01-23	2.160	2.160	2.120	2.120	2.120	22,600
2025-01-22	2.120	2.120	2.100	2.100	2.100	24,100
2025-01-21	2.140	2.140	2.100	2.100	2.100	4,700
2025-01-20	2.140	2.140	2.120	2.120	2.120	6,900
2025-01-17	2.140	2.160	2.140	2.160	2.160	1,800
2025-01-16	2.200	2.200	2.200	2.200	2.200	500
2025-01-15	2.120	2.500	2.120	2.140	2.140	26,800
2025-01-14	2.120	2.120	2.120	2.120	2.120	100
2025-01-13	2.100	2.120	2.100	2.100	2.100	1,100
2025-01-10	2.100	2.100	2.100	2.100	2.100	200
2025-01-09	2.120	2.120	2.120	2.120	2.120	200
2025-01-08	2.160	2.680	2.120	2.120	2.120	4,100
2025-01-07	2.120	2.120	2.100	2.100	2.100	9,800
2025-01-06	2.140	2.140	2.140	2.140	2.140	10,500
2025-01-03	2.020	2.200	2.020	2.040	2.040	2,200
2024-12-27	2.060	2.060	2.060	2.060	2.060	11,500
2024-12-25	2.180	2.180	2.160	2.160	2.160	1,900
2024-12-24	2.160	2.200	2.160	2.160	2.160	9,300
2024-12-23	2.180	2.200	2.180	2.200	2.200	1,900
2024-12-20	2.300	2.300	2.280	2.300	2.300	20,100
2024-12-19	2.300	2.300	2.300	2.300	2.300	100
2024-12-18	2.360	2.360	2.320	2.320	2.320	10,000
2024-12-17	2.340	2.340	2.320	2.320	2.320	3,900
2024-12-16	2.440	2.460	2.340	2.340	2.340	19,000
2024-12-13	2.580	2.900	2.440	2.440	2.440	64,200
2024-12-12	2.320	2.480	2.320	2.460	2.460	24,000

← NewerPage 6 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.