TRC Construction Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.460	0.460	0.410	0.440	4.715	11,348,052
2022-02-04	0.470	0.470	0.450	0.460	4.930	4,972,490
2022-02-03	0.450	0.480	0.450	0.470	5.037	9,155,267
2022-02-02	0.460	0.470	0.450	0.460	4.930	5,877,151
2022-02-01	0.470	0.480	0.450	0.460	4.930	4,942,508
2022-01-31	0.480	0.480	0.450	0.470	5.037	4,363,174
2022-01-28	0.470	0.490	0.460	0.470	5.037	5,790,890
2022-01-27	0.490	0.490	0.460	0.470	5.037	9,049,456
2022-01-26	0.490	0.510	0.470	0.500	5.358	7,514,725
2022-01-25	0.480	0.490	0.450	0.480	5.144	11,859,517
2022-01-24	0.490	0.500	0.480	0.480	5.144	6,341,034
2022-01-21	0.520	0.520	0.450	0.490	5.251	17,091,669
2022-01-20	0.500	0.540	0.500	0.520	5.573	16,460,200
2022-01-19	0.510	0.520	0.490	0.500	5.358	7,123,526
2022-01-18	0.530	0.530	0.480	0.510	5.465	16,980,614
2022-01-17	0.530	0.540	0.510	0.530	5.680	12,102,092
2022-01-14	0.560	0.560	0.520	0.530	5.680	18,955,935
2022-01-13	0.510	0.560	0.480	0.550	5.894	38,779,281
2022-01-12	0.440	0.500	0.430	0.500	5.358	32,064,235
2022-01-11	0.450	0.450	0.410	0.440	4.715	10,153,860
2022-01-10	0.450	0.460	0.440	0.450	4.822	6,015,856
2022-01-07	0.480	0.480	0.450	0.460	4.930	16,716,763
2022-01-06	0.480	0.500	0.450	0.480	5.144	32,154,369
2022-01-05	0.430	0.480	0.420	0.480	5.144	33,094,556
2022-01-04	0.430	0.440	0.400	0.430	4.608	11,845,949
2021-12-30	0.430	0.440	0.410	0.430	4.608	22,045,963
2021-12-29	0.370	0.410	0.360	0.410	4.394	10,462,185
2021-12-28	0.400	0.400	0.360	0.360	3.858	10,106,194
2021-12-27	0.390	0.410	0.380	0.400	4.287	6,586,903
2021-12-24	0.420	0.430	0.390	0.400	4.287	7,472,071
2021-12-23	0.390	0.420	0.380	0.420	4.501	24,589,234
2021-12-22	0.380	0.390	0.360	0.380	4.072	15,961,603
2021-12-21	0.470	0.490	0.350	0.400	4.287	62,067,383
2021-12-20	0.470	0.470	0.350	0.450	4.822	75,107,301
2021-12-17	0.390	0.490	0.380	0.460	4.930	78,306,294
2021-12-16	0.380	0.390	0.370	0.390	4.179	9,362,438
2021-12-15	0.390	0.400	0.360	0.380	4.072	34,285,006
2021-12-14	0.380	0.410	0.380	0.400	4.287	28,099,986
2021-12-13	0.340	0.410	0.330	0.390	4.179	89,686,195
2021-12-09	0.320	0.330	0.300	0.330	3.536	47,037,922
2021-12-08	0.260	0.300	0.250	0.300	3.215	46,324,624
2021-12-07	0.260	0.280	0.250	0.270	2.893	26,169,652
2021-12-03	0.250	0.280	0.230	0.270	2.893	81,324,421
2021-12-02	0.190	0.240	0.190	0.240	2.572	58,054,068
2021-12-01	0.200	0.200	0.190	0.190	2.036	891,867
2021-11-30	0.200	0.210	0.190	0.200	2.143	4,321,677
2021-11-29	0.210	0.220	0.190	0.200	2.143	5,027,267
2021-11-26	0.210	0.220	0.200	0.210	2.250	4,224,302
2021-11-25	0.220	0.220	0.210	0.220	2.358	1,277,355
2021-11-24	0.230	0.230	0.210	0.220	2.358	2,613,995
2021-11-23	0.220	0.230	0.210	0.220	2.358	5,926,142
2021-11-22	0.210	0.220	0.210	0.220	2.358	3,795,197
2021-11-19	0.210	0.210	0.200	0.210	2.250	3,313,080
2021-11-18	0.200	0.210	0.200	0.210	2.250	391,880
2021-11-17	0.200	0.210	0.200	0.200	2.143	700,821
2021-11-16	0.200	0.210	0.200	0.200	2.143	2,599,148
2021-11-15	0.200	0.210	0.190	0.200	2.143	1,514,910
2021-11-12	0.200	0.200	0.190	0.200	2.143	1,662,797
2021-11-11	0.200	0.200	0.190	0.190	2.036	989,970
2021-11-10	0.190	0.200	0.190	0.190	2.036	223,687

← NewerPage 20 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.