Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand · Delayed Price · Currency is THB 1.150
0.00 (0.00%)
Oct 12, 2026, 4:36 PM ICT
BKK:TRUBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | - | 8,123,371 |
| Oct 9, 2026 | 1.08 | 1.18 | 1.08 | 1.15 | 1.15 | 6.48% | 27,539,706 |
| Oct 8, 2026 | 1.10 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 3,482,907 |
| Oct 7, 2026 | 1.07 | 1.12 | 1.07 | 1.10 | 1.10 | 3.77% | 13,978,096 |
| Oct 6, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 842,250 |
| Oct 5, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | - | 1,466,108 |
| Oct 2, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 2,127,410 |
| Oct 1, 2026 | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 4,028,500 |
| Sep 30, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | 0.95% | 7,870,389 |
| Sep 29, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 1,596,413 |
| Sep 28, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,642,856 |
| Sep 25, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 5,206,693 |
| Sep 24, 2026 | 1.09 | 1.13 | 1.06 | 1.10 | 1.10 | 4.76% | 17,608,924 |
| Sep 23, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 2.94% | 3,086,637 |
| Sep 22, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,032,002 |
| Sep 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 1,799,496 |
| Sep 18, 2026 | 1.01 | 1.05 | 1.00 | 1.01 | 1.01 | - | 1,986,487 |
| Sep 17, 2026 | 0.97 | 1.04 | 0.97 | 1.01 | 1.01 | 3.06% | 3,204,893 |
| Sep 16, 2026 | 1.00 | 1.01 | 0.98 | 0.98 | 0.98 | -1.01% | 1,908,575 |
| Sep 15, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.00% | 3,937,004 |
| Sep 14, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -3.85% | 4,328,135 |
| Sep 11, 2026 | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -1.89% | 5,054,431 |
| Sep 10, 2026 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 4,344,638 |
| Sep 9, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 6,179,073 |
| Sep 8, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | - | 20,679,178 |
| Sep 7, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 4.76% | 9,897,295 |
| Sep 4, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 2.94% | 2,287,444 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.02 | 1.02 | 1.02 | -3.77% | 5,747,779 |
| Sep 2, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | - | 4,260,092 |
| Sep 1, 2026 | 1.10 | 1.11 | 1.06 | 1.06 | 1.06 | -3.64% | 7,185,577 |
| Aug 31, 2026 | 1.04 | 1.11 | 1.03 | 1.10 | 1.10 | 5.77% | 17,929,095 |
| Aug 28, 2026 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | 0.97% | 21,174,304 |
| Aug 27, 2026 | 0.98 | 1.05 | 0.98 | 1.03 | 1.03 | 6.19% | 13,416,675 |
| Aug 26, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | - | 1,768,093 |
| Aug 25, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | - | 1,695,284 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 2,281,640 |
| Aug 21, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 3.13% | 9,535,041 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | 1.05% | 4,872,261 |
| Aug 19, 2026 | 0.96 | 1.02 | 0.93 | 0.95 | 0.95 | -3.06% | 12,927,200 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.96 | 0.98 | 0.98 | -1.01% | 2,861,026 |
| Aug 17, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 2.06% | 1,621,582 |
| Aug 14, 2026 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -4.90% | 4,753,861 |
| Aug 13, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | - | 743,803 |
| Aug 11, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 861,363 |
| Aug 10, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 908,426 |
| Aug 7, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 923,540 |
| Aug 6, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 467,863 |
| Aug 5, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | - | 919,310 |
| Aug 4, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 1,580,555 |
| Aug 3, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 1,373,537 |