T.R.V. Rubber Products PCL (BKK:TRV)
Thailand · Delayed Price · Currency is THB 1.550
0.00 (0.00%)
At close: Jan 29, 2026
BKK:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 3,000 |
| Jan 27, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.93% | 4,100 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 43,000 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 191 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 9,000 |
| Jan 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,301 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 8,001 |
| Jan 19, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -9.64% | 11,519 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 8,002 |
| Jan 15, 2026 | 1.59 | 1.66 | 1.52 | 1.66 | 1.66 | - | 1,700 |
| Jan 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 100 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.80% | 500 |
| Jan 8, 2026 | 1.53 | 1.70 | 1.52 | 1.53 | 1.53 | -1.92% | 7,119 |
| Jan 7, 2026 | 1.52 | 1.75 | 1.52 | 1.56 | 1.56 | 4.00% | 14,402 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -5.06% | 8,200 |
| Dec 30, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 6,000 |
| Dec 29, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.60% | 400 |
| Dec 26, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.05% | 10,000 |
| Dec 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 810 |
| Dec 23, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | -7.50% | 33,200 |
| Dec 22, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | -0.62% | 17,006 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 900 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 8,100 |
| Dec 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 1,600 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 3.03% | 2,238 |
| Dec 3, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 6,600 |
| Dec 2, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 1,600 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 3,000 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.22% | 300 |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 16.25% | 4,819 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 1,000 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | 7.64% | 1,400 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -13.26% | 2,500 |
| Nov 18, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 9,800 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 8,000 |
| Nov 14, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 9,400 |
| Nov 13, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 6,166 |
| Nov 12, 2025 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 31,000 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 300 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 4,500 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,500 |
| Nov 6, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -15.91% | 2,500 |
| Nov 5, 2025 | 1.94 | 2.20 | 1.94 | 2.20 | 2.20 | 21.55% | 1,600 |
| Nov 4, 2025 | 2.20 | 2.20 | 1.77 | 1.81 | 1.81 | -3.21% | 8,000 |
| Nov 3, 2025 | 1.85 | 2.00 | 1.85 | 1.87 | 1.87 | 1.08% | 7,800 |
| Oct 31, 2025 | 1.98 | 2.10 | 1.85 | 1.85 | 1.85 | 2.21% | 1,100 |
| Oct 30, 2025 | 1.78 | 1.89 | 1.78 | 1.81 | 1.81 | -3.72% | 5,467 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1,400 |
| Oct 27, 2025 | 2.24 | 2.24 | 1.85 | 1.85 | 1.85 | -17.41% | 700 |
| Oct 24, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | 27.27% | 5,700 |