Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand · Delayed Price · Currency is THB 0.9700
-0.0100 (-1.02%)
Nov 6, 2026, 4:35 PM ICT
BKK:TRUBB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | -1.02% | 2,109,076 |
| Nov 5, 2026 | 1.01 | 1.01 | 0.97 | 0.98 | 0.98 | -2.00% | 3,229,703 |
| Nov 4, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 5,448,445 |
| Nov 3, 2026 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | - | 1,018,372 |
| Nov 2, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | - | 1,827,630 |
| Oct 30, 2026 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -1.92% | 2,689,201 |
| Oct 29, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 2,458,310 |
| Oct 28, 2026 | 1.13 | 1.13 | 1.04 | 1.07 | 1.07 | -4.46% | 10,760,406 |
| Oct 27, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -1.75% | 3,513,328 |
| Oct 26, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 2,761,185 |
| Oct 22, 2026 | 1.14 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 2,544,845 |
| Oct 21, 2026 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 0.88% | 6,344,251 |
| Oct 20, 2026 | 1.20 | 1.21 | 1.13 | 1.13 | 1.13 | -4.24% | 17,742,443 |
| Oct 19, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 12,407,837 |
| Oct 15, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -5.17% | 7,540,820 |
| Oct 14, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 5,159,693 |
| 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 |