Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand · Delayed Price · Currency is THB 1.070
-0.030 (-2.73%)
Jun 19, 2026, 4:38 PM ICT
BKK:TRUBB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1.10 | 1.12 | 1.07 | 1.09 | - | -0.91% | 2,891,848 |
| Jun 18, 2026 | 1.11 | 1.12 | 1.09 | 1.10 | 1.10 | - | 7,537,625 |
| Jun 17, 2026 | 1.20 | 1.28 | 1.10 | 1.10 | 1.10 | -9.84% | 37,864,868 |
| Jun 16, 2026 | 1.07 | 1.22 | 1.05 | 1.22 | 1.22 | 15.09% | 26,797,763 |
| Jun 15, 2026 | 1.10 | 1.10 | 1.05 | 1.06 | 1.06 | -2.75% | 6,570,405 |
| Jun 12, 2026 | 1.12 | 1.15 | 1.09 | 1.09 | 1.09 | -1.80% | 12,633,400 |
| Jun 11, 2026 | 1.06 | 1.16 | 1.05 | 1.11 | 1.11 | 4.72% | 20,130,610 |
| Jun 10, 2026 | 1.15 | 1.16 | 1.06 | 1.06 | 1.06 | -4.50% | 21,096,990 |
| Jun 9, 2026 | 1.00 | 1.11 | 0.99 | 1.11 | 1.11 | 12.12% | 14,535,689 |
| Jun 8, 2026 | 1.01 | 1.04 | 0.98 | 0.99 | 0.99 | -3.88% | 4,833,181 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.03 | 1.03 | 1.03 | -5.50% | 16,558,956 |
| Jun 4, 2026 | 0.95 | 1.13 | 0.95 | 1.09 | 1.09 | 15.96% | 27,713,703 |
| Jun 2, 2026 | 0.91 | 0.97 | 0.91 | 0.94 | 0.94 | 3.30% | 12,750,561 |
| May 29, 2026 | 0.98 | 0.98 | 0.90 | 0.91 | 0.91 | -6.19% | 9,797,178 |
| May 28, 2026 | 0.95 | 0.99 | 0.94 | 0.97 | 0.97 | 2.11% | 3,320,125 |
| May 27, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 2.15% | 2,427,402 |
| 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 |