Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand · Delayed Price · Currency is THB 1.060
0.00 (0.00%)
Sep 3, 2026, 12:11 PM ICT
BKK:TRUBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | - | 884,155 |
| Jul 30, 2026 | 1.04 | 1.05 | 1.01 | 1.04 | 1.04 | 0.97% | 2,140,261 |
| Jul 27, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 2,343,046 |
| Jul 24, 2026 | 1.08 | 1.11 | 1.06 | 1.06 | 1.06 | -1.85% | 3,144,206 |
| Jul 23, 2026 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | - | 3,538,632 |
| Jul 22, 2026 | 1.08 | 1.08 | 1.05 | 1.08 | 1.08 | - | 1,898,254 |
| Jul 21, 2026 | 1.08 | 1.09 | 1.06 | 1.08 | 1.08 | - | 1,322,611 |
| Jul 20, 2026 | 1.07 | 1.10 | 1.07 | 1.08 | 1.08 | 0.93% | 1,448,634 |
| Jul 17, 2026 | 1.11 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 3,945,595 |
| Jul 16, 2026 | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | - | 3,087,412 |
| Jul 15, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 0.91% | 3,942,777 |
| Jul 14, 2026 | 1.09 | 1.14 | 1.08 | 1.10 | 1.10 | 1.85% | 13,569,107 |
| Jul 13, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 1.89% | 3,310,097 |
| Jul 10, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 2,213,832 |
| Jul 9, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 2.88% | 2,781,977 |
| Jul 8, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -2.80% | 2,603,801 |
| Jul 7, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 2,688,489 |
| Jul 6, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 2.86% | 2,786,343 |
| Jul 3, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | - | 1,739,220 |
| Jul 2, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 1,605,985 |
| Jul 1, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 1.90% | 3,658,937 |
| Jun 30, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,571,811 |
| Jun 29, 2026 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 2,474,317 |
| Jun 26, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 4,095,025 |
| Jun 25, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -4.55% | 7,106,194 |
| Jun 24, 2026 | 1.10 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 8,498,771 |
| Jun 23, 2026 | 1.08 | 1.11 | 1.06 | 1.09 | 1.09 | 0.93% | 5,697,542 |
| Jun 22, 2026 | 1.08 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 5,644,778 |