T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-11	2.360	2.560	2.360	2.480	2.480	110,200
2024-12-09	2.500	2.960	2.300	2.380	2.380	191,500
2024-12-06	2.360	2.740	2.300	2.380	2.380	22,900
2024-12-04	2.340	2.600	2.340	2.400	2.400	14,600
2024-12-03	2.480	2.640	2.340	2.340	2.340	16,300
2024-12-02	2.460	3.000	2.400	2.480	2.480	68,300
2024-11-29	2.340	2.440	2.320	2.440	2.440	9,300
2024-11-28	2.480	2.480	2.320	2.320	2.320	23,000
2024-11-27	2.260	2.500	2.180	2.220	2.220	32,300
2024-11-26	2.120	2.300	2.120	2.300	2.300	26,500
2024-11-25	2.040	2.120	1.990	2.120	2.120	6,300
2024-11-22	1.990	2.100	1.900	2.020	2.020	17,400
2024-11-21	1.960	2.080	1.920	2.000	2.000	17,800
2024-11-20	1.960	1.960	1.910	1.960	1.960	12,100
2024-11-19	2.020	2.020	1.920	1.920	1.920	14,400
2024-11-18	2.040	2.060	2.020	2.020	2.020	3,000
2024-11-15	2.040	2.040	2.020	2.040	2.040	2,100
2024-11-14	2.080	2.080	2.080	2.080	2.080	100
2024-11-12	2.120	2.120	2.100	2.100	2.100	1,200
2024-11-11	2.120	2.320	2.120	2.120	2.120	600
2024-11-08	2.100	2.100	2.100	2.100	2.100	900
2024-11-07	2.120	2.320	2.100	2.100	2.100	1,800
2024-11-06	2.120	2.120	2.120	2.120	2.120	200
2024-11-05	2.080	2.340	2.080	2.160	2.160	11,700
2024-11-04	2.400	2.400	1.910	2.060	2.060	700
2024-11-01	2.200	2.400	2.200	2.400	2.400	1,400
2024-10-31	2.200	2.200	2.200	2.200	2.200	200
2024-10-29	2.120	2.180	2.080	2.080	2.080	4,600
2024-10-28	2.180	2.180	2.120	2.120	2.120	2,200
2024-10-25	2.540	2.540	2.160	2.160	2.160	900
2024-10-24	2.180	2.480	2.140	2.420	2.420	8,900
2024-10-22	2.200	2.200	2.180	2.200	2.200	600
2024-10-18	2.200	2.200	2.200	2.200	2.200	200
2024-10-17	2.120	2.120	2.120	2.120	2.120	1,500
2024-10-16	2.140	2.140	2.120	2.120	2.120	400
2024-10-15	2.300	2.300	2.300	2.300	2.300	400
2024-10-11	2.140	2.340	2.120	2.340	2.340	1,300
2024-10-10	2.260	2.380	2.040	2.360	2.360	4,700
2024-10-09	2.120	2.240	2.120	2.240	2.240	600
2024-10-08	2.460	2.480	2.460	2.480	2.480	1,400
2024-10-07	2.420	2.460	2.420	2.420	2.420	21,300
2024-10-04	2.440	2.440	2.420	2.440	2.440	3,400
2024-10-03	2.240	2.320	2.240	2.320	2.320	18,700
2024-10-02	2.240	2.240	2.240	2.240	2.240	100
2024-10-01	2.220	2.220	2.220	2.220	2.220	1,000
2024-09-27	2.200	2.200	2.200	2.200	2.200	1,000
2024-09-26	2.220	2.220	2.220	2.220	2.220	1,400
2024-09-25	2.180	2.280	2.180	2.280	2.280	300
2024-09-24	2.160	2.180	2.160	2.180	2.180	200
2024-09-23	2.300	2.300	2.160	2.160	2.160	1,200
2024-09-20	2.040	2.200	2.040	2.200	2.200	17,200
2024-09-19	2.040	2.120	2.020	2.120	2.120	18,700
2024-09-18	2.020	2.020	1.990	2.020	2.020	5,400
2024-09-17	1.970	2.220	1.970	2.000	2.000	7,500
2024-09-16	2.020	2.020	1.960	1.960	1.960	200
2024-09-13	1.950	2.020	1.950	2.020	2.020	700
2024-09-12	1.960	1.960	1.920	1.950	1.950	1,600
2024-09-11	1.930	1.930	1.930	1.930	1.930	2,000
2024-09-10	2.020	2.020	1.920	1.920	1.920	3,100
2024-09-09	2.060	2.060	1.980	2.000	2.000	9,700

← NewerPage 7 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.