T.R.V. Rubber Products PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 3.420 | 3.420 | 3.320 | 3.340 | 3.199 | 1,388,300 |
| 2022-02-11 | 3.660 | 3.660 | 3.380 | 3.440 | 3.295 | 5,452,000 |
| 2022-02-10 | 3.660 | 3.700 | 3.620 | 3.640 | 3.486 | 923,000 |
| 2022-02-09 | 3.720 | 3.740 | 3.640 | 3.660 | 3.505 | 1,318,300 |
| 2022-02-08 | 3.700 | 3.720 | 3.640 | 3.680 | 3.524 | 1,094,300 |
| 2022-02-07 | 3.760 | 3.800 | 3.680 | 3.700 | 3.544 | 1,966,400 |
| 2022-02-04 | 3.800 | 3.800 | 3.700 | 3.720 | 3.563 | 3,739,600 |
| 2022-02-03 | 3.740 | 3.940 | 3.720 | 3.840 | 3.678 | 18,416,100 |
| 2022-02-02 | 3.760 | 3.800 | 3.640 | 3.680 | 3.524 | 3,253,300 |
| 2022-02-01 | 3.700 | 3.800 | 3.680 | 3.740 | 3.582 | 1,917,500 |
| 2022-01-31 | 3.640 | 3.720 | 3.640 | 3.660 | 3.505 | 963,700 |
| 2022-01-28 | 3.600 | 3.680 | 3.600 | 3.600 | 3.448 | 978,800 |
| 2022-01-27 | 3.840 | 3.840 | 3.560 | 3.600 | 3.448 | 1,996,800 |
| 2022-01-26 | 3.940 | 4.000 | 3.800 | 3.800 | 3.639 | 1,208,900 |
| 2022-01-25 | 4.160 | 4.160 | 3.940 | 3.940 | 3.773 | 1,135,700 |
| 2022-01-24 | 4.080 | 4.180 | 4.060 | 4.060 | 3.888 | 600,100 |
| 2022-01-21 | 4.120 | 4.120 | 4.060 | 4.080 | 3.908 | 464,100 |
| 2022-01-20 | 4.120 | 4.180 | 4.080 | 4.080 | 3.908 | 654,500 |
| 2022-01-19 | 4.260 | 4.260 | 4.120 | 4.120 | 3.946 | 1,330,200 |
| 2022-01-18 | 4.400 | 4.420 | 4.240 | 4.260 | 4.080 | 1,476,400 |
| 2022-01-17 | 4.380 | 4.460 | 4.360 | 4.380 | 4.195 | 1,840,600 |
| 2022-01-14 | 4.360 | 4.400 | 4.340 | 4.340 | 4.157 | 1,646,700 |
| 2022-01-13 | 4.460 | 4.520 | 4.340 | 4.340 | 4.157 | 5,522,000 |
| 2022-01-12 | 4.400 | 4.560 | 4.400 | 4.420 | 4.233 | 9,348,600 |
| 2022-01-11 | 4.240 | 4.720 | 4.120 | 4.400 | 4.214 | 49,783,800 |
| 2022-01-10 | 4.120 | 4.560 | 4.080 | 4.240 | 4.061 | 22,770,500 |
| 2022-01-07 | 4.120 | 4.180 | 4.100 | 4.120 | 3.946 | 1,746,600 |
| 2022-01-06 | 4.120 | 4.140 | 4.040 | 4.080 | 3.908 | 1,958,800 |
| 2022-01-05 | 4.060 | 4.260 | 4.060 | 4.140 | 3.965 | 8,040,200 |
| 2022-01-04 | 4.040 | 4.140 | 4.000 | 4.060 | 3.888 | 2,305,800 |
| 2021-12-30 | 4.100 | 4.200 | 3.960 | 3.980 | 3.812 | 4,518,300 |
| 2021-12-29 | 4.260 | 4.280 | 4.040 | 4.080 | 3.908 | 2,769,600 |
| 2021-12-28 | 4.280 | 4.360 | 4.240 | 4.260 | 4.080 | 1,557,100 |
| 2021-12-27 | 4.400 | 4.420 | 4.280 | 4.280 | 4.099 | 3,303,000 |
| 2021-12-24 | 4.440 | 4.740 | 4.380 | 4.400 | 4.214 | 16,471,700 |
| 2021-12-23 | 4.540 | 4.540 | 4.380 | 4.380 | 4.195 | 2,327,100 |
| 2021-12-22 | 4.440 | 4.620 | 4.360 | 4.520 | 4.329 | 9,820,700 |
| 2021-12-21 | 4.600 | 4.620 | 4.400 | 4.400 | 4.214 | 4,670,800 |
| 2021-12-20 | 4.580 | 4.820 | 4.500 | 4.540 | 4.348 | 17,544,500 |
| 2021-12-17 | 4.560 | 4.700 | 4.560 | 4.600 | 4.406 | 9,717,000 |
| 2021-12-16 | 4.820 | 4.880 | 4.500 | 4.540 | 4.348 | 16,041,400 |
| 2021-12-15 | 5.100 | 5.100 | 4.800 | 4.800 | 4.597 | 21,905,300 |
| 2021-12-14 | 5.100 | 5.200 | 4.920 | 5.050 | 4.836 | 27,291,200 |
| 2021-12-13 | 4.940 | 5.150 | 4.880 | 5.150 | 4.932 | 59,607,000 |
| 2021-12-09 | 5.150 | 5.400 | 4.720 | 4.820 | 4.616 | 67,488,200 |
| 2021-12-08 | 4.640 | 5.650 | 4.520 | 4.920 | 4.712 | 300,930,100 |
| 2021-12-07 | 3.640 | 4.580 | 3.640 | 4.420 | 4.233 | 126,801,700 |
| 2021-12-03 | 4.140 | 4.160 | 3.620 | 3.620 | 3.467 | 33,814,700 |
| 2021-12-02 | 4.720 | 5.350 | 4.200 | 4.200 | 4.022 | 433,512,400 |
← NewerPage 18 of 18 · 1,069 trading days
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.