T.R.V. Rubber Products PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	1.980	1.980	1.950	1.950	1.950	7,700
2024-09-05	1.980	1.990	1.900	1.990	1.990	4,100
2024-09-02	1.900	1.900	1.900	1.900	1.900	2,000
2024-08-30	1.980	1.980	1.980	1.980	1.980	1,000
2024-08-29	2.000	2.000	1.980	1.980	1.980	3,300
2024-08-28	1.990	2.000	1.920	1.920	1.920	1,600
2024-08-27	1.900	2.000	1.900	2.000	2.000	800
2024-08-26	2.000	2.000	1.900	1.990	1.990	10,500
2024-08-23	2.000	2.000	2.000	2.000	2.000	100
2024-08-22	1.850	1.990	1.850	1.990	1.990	200
2024-08-21	1.990	1.990	1.820	1.820	1.820	21,200
2024-08-20	1.980	1.990	1.980	1.990	1.990	800
2024-08-19	2.000	2.000	2.000	2.000	2.000	100
2024-08-16	1.800	1.990	1.800	1.990	1.990	6,200
2024-08-15	2.000	2.000	1.780	1.780	1.780	21,800
2024-08-14	2.020	2.020	2.020	2.020	2.020	200
2024-08-13	2.020	2.020	2.000	2.000	2.000	7,700
2024-08-08	2.020	2.020	2.000	2.000	2.000	900
2024-08-07	2.000	2.000	2.000	2.000	2.000	12,600
2024-08-06	2.000	2.020	2.000	2.020	2.020	31,700
2024-08-05	2.280	2.280	1.940	2.100	2.100	19,800
2024-08-02	2.080	2.080	2.000	2.000	2.000	5,000
2024-08-01	2.000	2.020	2.000	2.020	2.020	4,500
2024-07-31	2.020	2.180	2.020	2.040	2.040	8,900
2024-07-30	2.060	2.060	2.060	2.060	2.060	700
2024-07-26	2.540	2.540	2.240	2.240	2.240	9,300
2024-07-25	2.020	2.020	1.940	1.940	1.940	5,400
2024-07-24	2.000	2.020	2.000	2.020	2.020	3,100
2024-07-23	2.000	2.040	2.000	2.020	2.020	13,500
2024-07-19	2.160	2.160	2.000	2.020	2.020	60,200
2024-07-18	2.160	2.160	2.160	2.160	2.160	1,600
2024-07-17	2.180	2.180	2.160	2.160	2.160	9,500
2024-07-16	2.220	2.220	2.160	2.160	2.160	10,800
2024-07-15	2.220	2.220	2.220	2.220	2.220	5,000
2024-07-12	2.260	2.300	2.220	2.260	2.260	5,800
2024-07-11	2.260	2.320	2.180	2.320	2.320	2,700
2024-07-10	2.280	2.300	2.280	2.300	2.300	2,600
2024-07-09	2.800	2.800	2.280	2.280	2.280	3,300
2024-07-08	2.520	2.520	2.280	2.280	2.280	2,100
2024-07-05	2.200	2.220	2.200	2.200	2.200	23,400
2024-07-04	2.240	2.240	2.240	2.240	2.240	1,600
2024-07-03	2.320	2.320	2.180	2.260	2.260	3,000
2024-07-02	2.360	2.360	2.320	2.320	2.320	500
2024-07-01	2.640	2.640	2.320	2.320	2.320	300
2024-06-28	2.520	2.520	2.300	2.300	2.300	500
2024-06-27	2.540	2.540	2.300	2.300	2.300	400
2024-06-26	2.360	2.600	2.280	2.280	2.280	1,800
2024-06-25	2.360	2.360	2.360	2.360	2.360	100
2024-06-24	2.780	2.780	2.300	2.340	2.340	1,600
2024-06-21	2.260	2.780	2.260	2.780	2.780	700
2024-06-20	2.580	2.580	2.260	2.300	2.300	16,200
2024-06-19	2.340	2.340	2.220	2.220	2.220	27,800
2024-06-18	2.560	2.560	2.320	2.320	2.320	21,000
2024-06-17	2.340	2.740	2.340	2.560	2.560	4,700
2024-06-14	2.480	2.480	2.320	2.320	2.320	11,200
2024-06-13	2.480	2.480	2.480	2.480	2.480	1,000
2024-06-10	2.660	2.660	2.480	2.480	2.480	4,900
2024-06-07	2.600	2.600	2.540	2.540	2.540	9,600
2024-06-06	2.560	2.980	2.540	2.540	2.540	7,800
2024-06-05	2.800	3.100	2.500	3.100	3.100	7,300

← NewerPage 8 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.