T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 2.500 | 2.660 | 2.500 | 2.640 | 2.640 | 800 |
| 2024-05-31 | 2.440 | 3.000 | 2.440 | 2.540 | 2.540 | 14,200 |
| 2024-05-30 | 2.720 | 2.720 | 2.420 | 2.420 | 2.420 | 14,400 |
| 2024-05-29 | 2.780 | 2.780 | 2.680 | 2.700 | 2.700 | 8,700 |
| 2024-05-28 | 2.880 | 2.880 | 2.680 | 2.700 | 2.700 | 48,500 |
| 2024-05-27 | 2.960 | 2.960 | 2.920 | 2.920 | 2.920 | 8,000 |
| 2024-05-24 | 3.000 | 3.000 | 2.920 | 2.940 | 2.940 | 11,600 |
| 2024-05-23 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 325,000 |
| 2024-05-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2024-05-20 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 10,000 |
| 2024-05-17 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 197,200 |
| 2024-05-16 | 3.060 | 3.100 | 3.020 | 3.020 | 3.020 | 99,300 |
| 2024-05-15 | 3.040 | 3.120 | 3.020 | 3.080 | 3.080 | 23,400 |
| 2024-05-14 | 3.060 | 3.080 | 3.000 | 3.020 | 3.020 | 80,300 |
| 2024-05-13 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 600 |
| 2024-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 63,700 |
| 2024-05-08 | 3.040 | 3.060 | 3.020 | 3.020 | 3.020 | 8,500 |
| 2024-05-07 | 3.040 | 3.040 | 3.020 | 3.020 | 3.020 | 500 |
| 2024-05-03 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 8,500 |
| 2024-04-30 | 3.020 | 3.020 | 3.000 | 3.000 | 3.000 | 12,000 |
| 2024-04-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 1,000 |
| 2024-04-26 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 700 |
| 2024-04-25 | 3.080 | 3.100 | 3.080 | 3.080 | 3.080 | 27,600 |
| 2024-04-24 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 9,400 |
| 2024-04-23 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 10,500 |
| 2024-04-22 | 3.000 | 3.080 | 3.000 | 3.080 | 3.080 | 29,700 |
| 2024-04-19 | 3.060 | 3.080 | 3.060 | 3.080 | 3.080 | 18,200 |
| 2024-04-18 | 3.100 | 3.100 | 3.080 | 3.080 | 3.080 | 200 |
| 2024-04-17 | 3.120 | 3.120 | 3.080 | 3.080 | 3.080 | 191,600 |
| 2024-04-11 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 200 |
| 2024-04-10 | 3.140 | 3.180 | 3.140 | 3.140 | 3.140 | 60,200 |
| 2024-04-09 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 72,700 |
| 2024-04-05 | 3.120 | 3.180 | 3.120 | 3.180 | 3.180 | 64,700 |
| 2024-04-04 | 3.140 | 3.200 | 3.140 | 3.160 | 3.160 | 32,700 |
| 2024-04-03 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 21,000 |
| 2024-04-02 | 3.160 | 3.260 | 3.160 | 3.180 | 3.180 | 108,400 |
| 2024-04-01 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 8,500 |
| 2024-03-29 | 3.160 | 3.180 | 3.100 | 3.180 | 3.180 | 11,800 |
| 2024-03-28 | 3.200 | 3.260 | 3.160 | 3.260 | 3.260 | 27,700 |
| 2024-03-27 | 3.160 | 3.220 | 3.160 | 3.200 | 3.200 | 100,800 |
| 2024-03-26 | 3.160 | 3.280 | 3.160 | 3.260 | 3.260 | 91,100 |
| 2024-03-25 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 1,100 |
| 2024-03-22 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 21,500 |
| 2024-03-21 | 3.160 | 3.280 | 3.100 | 3.100 | 3.100 | 41,900 |
| 2024-03-20 | 3.220 | 3.220 | 3.140 | 3.140 | 3.140 | 800 |
| 2024-03-19 | 3.220 | 3.280 | 3.100 | 3.220 | 3.220 | 48,300 |
| 2024-03-18 | 3.320 | 3.340 | 3.240 | 3.300 | 3.300 | 21,400 |
| 2024-03-15 | 3.200 | 3.320 | 3.200 | 3.300 | 3.300 | 79,000 |
| 2024-03-14 | 3.100 | 3.220 | 3.080 | 3.220 | 3.220 | 245,600 |
| 2024-03-13 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 127,900 |
| 2024-03-12 | 3.100 | 3.100 | 3.080 | 3.100 | 3.100 | 11,800 |
| 2024-03-11 | 3.120 | 3.160 | 3.120 | 3.160 | 3.160 | 400 |
| 2024-03-08 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 31,300 |
| 2024-03-06 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 2,100 |
| 2024-03-05 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 15,100 |
| 2024-03-04 | 3.080 | 3.080 | 3.060 | 3.060 | 3.060 | 65,800 |
| 2024-03-01 | 3.060 | 3.100 | 3.060 | 3.080 | 3.080 | 3,900 |
| 2024-02-29 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 900 |
| 2024-02-28 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 200 |
| 2024-02-27 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 500 |
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.