TRC Construction PCL (BKK:TRC)
Thailand · Delayed Price · Currency is THB 0.6800
+0.1500 (28.30%)
Sep 17, 2025, 4:36 PM ICT
TRC Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.52 | 0.68 | 0.51 | 0.68 | 0.68 | 28.30% | 21,952,680 |
| Sep 16, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | 3.92% | 1,331,723 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 1,165,417 |
| Sep 12, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 1,168,333 |
| Sep 11, 2025 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 1,147,131 |
| Sep 10, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 955,065 |
| Sep 9, 2025 | 0.48 | 0.54 | 0.48 | 0.53 | 0.53 | 8.16% | 4,156,496 |
| Sep 8, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -3.92% | 508,708 |
| Sep 5, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | - | 334,000 |
| Sep 4, 2025 | 0.52 | 0.52 | 0.48 | 0.51 | 0.51 | - | 259,400 |
| Sep 3, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.00% | 494,304 |
| Sep 2, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 612,183 |
| Sep 1, 2025 | 0.52 | 0.52 | 0.46 | 0.51 | 0.51 | -3.77% | 781,025 |
| Aug 29, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | -1.85% | 87,458 |
| Aug 28, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | - | 99,322 |
| Aug 27, 2025 | 0.55 | 0.55 | 0.53 | 0.54 | 0.54 | -1.82% | 217,767 |
| Aug 26, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -1.79% | 276,419 |
| Aug 25, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 1.82% | 885,108 |
| Aug 22, 2025 | 0.56 | 0.56 | 0.52 | 0.55 | 0.55 | -3.51% | 721,392 |
| Aug 21, 2025 | 0.57 | 0.58 | 0.54 | 0.57 | 0.57 | 1.79% | 947,732 |
| Aug 20, 2025 | 0.57 | 0.64 | 0.56 | 0.56 | 0.56 | -1.75% | 3,220,469 |
| Aug 19, 2025 | 0.54 | 0.63 | 0.51 | 0.57 | 0.57 | -5.00% | 4,240,093 |
| Aug 18, 2025 | 0.44 | 0.60 | 0.44 | 0.60 | 0.60 | 30.43% | 4,563,296 |
| Aug 15, 2025 | 0.47 | 0.48 | 0.44 | 0.46 | 0.46 | -2.13% | 536,833 |
| Aug 14, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -4.08% | 394,559 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | - | 41,216 |
| Aug 8, 2025 | 0.49 | 0.50 | 0.47 | 0.49 | 0.49 | -2.00% | 545,266 |
| Aug 7, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 364,210 |
| Aug 6, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 51,459 |
| Aug 5, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | - | 116,580 |
| Aug 4, 2025 | 0.48 | 0.50 | 0.48 | 0.50 | 0.50 | 2.04% | 166,252 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | - | 151,243 |
| Jul 31, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | -2.00% | 320,173 |
| Jul 30, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | - | 340,233 |
| Jul 29, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 2.04% | 97,392 |
| Jul 25, 2025 | 0.49 | 0.51 | 0.49 | 0.49 | 0.49 | -2.00% | 101,101 |
| Jul 24, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.96% | 257,063 |
| Jul 23, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 210,767 |
| Jul 22, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 78,978 |
| Jul 21, 2025 | 0.51 | 0.52 | 0.50 | 0.52 | 0.52 | 4.00% | 92,350 |
| Jul 18, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | - | 78,200 |
| Jul 17, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.04% | 152,735 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 46,616 |
| Jul 15, 2025 | 0.50 | 0.50 | 0.48 | 0.50 | 0.50 | - | 337,750 |
| Jul 14, 2025 | 0.50 | 0.52 | 0.48 | 0.50 | 0.50 | -1.96% | 81,361 |
| Jul 11, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 4.08% | 17,306 |
| Jul 9, 2025 | 0.51 | 0.51 | 0.48 | 0.49 | 0.49 | -2.00% | 92,350 |
| Jul 8, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | - | 127,600 |
| Jul 7, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -3.85% | 242,266 |
| Jul 4, 2025 | 0.53 | 0.53 | 0.51 | 0.52 | 0.52 | -1.89% | 192,972 |