TRC Construction PCL (BKK:TRC)
Thailand · Delayed Price · Currency is THB 0.4200
0.00 (0.00%)
Oct 24, 2025, 4:35 PM ICT
TRC Construction PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | - | 296,606 |
| Oct 22, 2025 | 0.41 | 0.45 | 0.41 | 0.42 | 0.42 | - | 490,660 |
| Oct 21, 2025 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | -2.33% | 271,226 |
| Oct 20, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 2.38% | 230,181 |
| Oct 17, 2025 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | -2.33% | 382,894 |
| Oct 16, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 458,139 |
| Oct 15, 2025 | 0.41 | 0.48 | 0.41 | 0.45 | 0.45 | 12.50% | 1,547,671 |
| Oct 14, 2025 | 0.45 | 0.45 | 0.39 | 0.40 | 0.40 | -11.11% | 3,474,251 |
| Oct 10, 2025 | 0.46 | 0.47 | 0.43 | 0.45 | 0.45 | -4.26% | 1,270,007 |
| Oct 9, 2025 | 0.48 | 0.50 | 0.44 | 0.47 | 0.47 | -2.08% | 1,841,408 |
| Oct 8, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -4.00% | 1,146,328 |
| Oct 7, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 4.17% | 1,180,728 |
| Oct 6, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -4.00% | 1,179,104 |
| Oct 3, 2025 | 0.55 | 0.55 | 0.47 | 0.50 | 0.50 | -9.09% | 4,274,077 |
| Oct 2, 2025 | 0.56 | 0.61 | 0.54 | 0.55 | 0.55 | -3.51% | 3,004,527 |
| Oct 1, 2025 | 0.63 | 0.64 | 0.57 | 0.57 | 0.57 | -8.06% | 1,300,000 |
| Sep 30, 2025 | 0.64 | 0.65 | 0.62 | 0.62 | 0.62 | -3.13% | 1,279,755 |
| Sep 29, 2025 | 0.64 | 0.69 | 0.63 | 0.64 | 0.64 | - | 3,486,909 |
| Sep 26, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | 0.64 | -1.54% | 2,093,354 |
| Sep 25, 2025 | 0.65 | 0.67 | 0.62 | 0.65 | 0.65 | -1.52% | 2,068,921 |
| Sep 24, 2025 | 0.69 | 0.69 | 0.59 | 0.66 | 0.66 | -4.35% | 4,421,329 |
| Sep 23, 2025 | 0.74 | 0.74 | 0.66 | 0.69 | 0.69 | -6.76% | 2,935,813 |
| Sep 22, 2025 | 0.76 | 0.76 | 0.69 | 0.74 | 0.74 | 7.25% | 4,352,325 |
| Sep 19, 2025 | 0.63 | 0.73 | 0.61 | 0.69 | 0.69 | 11.29% | 8,883,405 |
| Sep 18, 2025 | 0.65 | 0.66 | 0.60 | 0.62 | 0.62 | -8.82% | 4,462,772 |
| 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 |