Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand · Delayed Price · Currency is THB 0.9500
+0.0200 (2.15%)
May 27, 2026, 4:35 PM ICT
BKK:TRUBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.95 | 0.97 | 0.94 | 0.96 | - | 3.23% | 1,557,869 |
| May 26, 2026 | 0.95 | 0.98 | 0.93 | 0.93 | 0.93 | -2.11% | 4,080,675 |
| May 25, 2026 | 0.96 | 0.96 | 0.93 | 0.95 | 0.95 | -1.04% | 2,303,561 |
| May 22, 2026 | 0.94 | 0.97 | 0.94 | 0.96 | 0.96 | 2.13% | 1,912,668 |
| May 21, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | 1.08% | 1,348,052 |
| May 20, 2026 | 0.94 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 3,537,258 |
| May 19, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 2,262,275 |
| May 18, 2026 | 0.96 | 0.98 | 0.95 | 0.95 | 0.95 | 1.06% | 4,462,300 |
| May 15, 2026 | 0.91 | 0.98 | 0.91 | 0.94 | 0.94 | -16.81% | 15,450,620 |
| May 14, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | 5,554,007 |
| May 13, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | 1.79% | 8,479,277 |
| May 12, 2026 | 1.18 | 1.20 | 1.10 | 1.12 | 1.12 | -1.75% | 14,454,520 |
| May 11, 2026 | 1.10 | 1.20 | 1.10 | 1.14 | 1.14 | 3.64% | 27,664,670 |
| May 8, 2026 | 1.05 | 1.14 | 1.05 | 1.10 | 1.10 | 5.77% | 10,891,530 |
| May 7, 2026 | 1.10 | 1.11 | 1.03 | 1.04 | 1.04 | -6.31% | 10,042,310 |
| May 6, 2026 | 1.05 | 1.13 | 1.04 | 1.11 | 1.11 | 6.73% | 18,435,910 |
| May 5, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -1.89% | 2,517,564 |
| Apr 30, 2026 | 1.08 | 1.11 | 1.05 | 1.06 | 1.06 | 0.24% | 6,439,218 |
| Apr 29, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -0.91% | 14,446,859 |
| Apr 28, 2026 | 1.01 | 1.08 | 1.00 | 1.07 | 1.07 | 5.77% | 25,119,020 |
| Apr 27, 2026 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | 4.00% | 7,116,650 |
| Apr 24, 2026 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 2,282,847 |
| Apr 23, 2026 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -1.96% | 8,108,547 |
| Apr 22, 2026 | 1.00 | 1.02 | 0.97 | 0.99 | 0.99 | -0.97% | 10,947,950 |
| Apr 21, 2026 | 1.02 | 1.05 | 0.99 | 1.00 | 1.00 | -0.96% | 12,953,969 |
| Apr 20, 2026 | 1.01 | 1.08 | 0.99 | 1.01 | 1.01 | 1.96% | 28,724,769 |
| Apr 17, 2026 | 1.07 | 1.07 | 0.99 | 0.99 | 0.99 | -6.42% | 13,694,530 |
| Apr 16, 2026 | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -1.80% | 15,046,817 |
| Apr 10, 2026 | 1.13 | 1.15 | 1.07 | 1.08 | 1.08 | -2.63% | 27,081,995 |
| Apr 9, 2026 | 1.25 | 1.28 | 1.11 | 1.11 | 1.11 | -8.80% | 41,369,083 |
| Apr 8, 2026 | 1.25 | 1.39 | 1.19 | 1.22 | 1.21 | -3.10% | 70,980,340 |
| Apr 7, 2026 | 1.12 | 1.27 | 1.09 | 1.26 | 1.25 | 18.35% | 54,298,663 |
| Apr 3, 2026 | 1.16 | 1.29 | 1.06 | 1.06 | 1.06 | -7.63% | 61,285,565 |
| Apr 2, 2026 | 1.00 | 1.19 | 0.97 | 1.15 | 1.14 | 19.19% | 39,511,622 |
| Apr 1, 2026 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -5.71% | 12,476,011 |
| Mar 31, 2026 | 1.04 | 1.07 | 1.01 | 1.02 | 1.02 | -2.78% | 11,888,449 |
| Mar 30, 2026 | 0.97 | 1.14 | 0.96 | 1.05 | 1.05 | 11.34% | 46,778,107 |
| Mar 27, 2026 | 0.86 | 1.04 | 0.86 | 0.94 | 0.94 | 11.49% | 50,351,747 |
| Mar 26, 2026 | 0.87 | 0.88 | 0.85 | 0.85 | 0.84 | - | 2,863,683 |
| Mar 25, 2026 | 0.84 | 0.86 | 0.83 | 0.85 | 0.84 | - | 5,666,880 |
| Mar 24, 2026 | 0.84 | 0.92 | 0.81 | 0.85 | 0.84 | 2.35% | 23,233,593 |
| Mar 23, 2026 | 0.81 | 0.88 | 0.76 | 0.83 | 0.82 | 2.41% | 11,848,519 |
| Mar 20, 2026 | 0.82 | 0.85 | 0.80 | 0.81 | 0.81 | 1.22% | 6,162,599 |
| Mar 19, 2026 | 0.86 | 0.90 | 0.80 | 0.80 | 0.80 | -8.89% | 14,799,220 |
| Mar 18, 2026 | 0.81 | 0.88 | 0.80 | 0.88 | 0.87 | 8.43% | 11,492,160 |
| Mar 17, 2026 | 0.82 | 0.84 | 0.80 | 0.81 | 0.81 | - | 2,756,970 |
| Mar 16, 2026 | 0.80 | 0.85 | 0.79 | 0.81 | 0.81 | 2.47% | 7,452,304 |
| Mar 13, 2026 | 0.83 | 0.84 | 0.78 | 0.79 | 0.79 | -4.71% | 2,192,057 |
| Mar 12, 2026 | 0.79 | 0.85 | 0.79 | 0.83 | 0.82 | 6.25% | 6,765,607 |
| Mar 11, 2026 | 0.80 | 0.82 | 0.78 | 0.78 | 0.78 | - | 2,556,494 |