T.R.V. Rubber Products PCL (BKK:TRV)
Thailand · Delayed Price · Currency is THB 1.820
-0.040 (-2.15%)
At close: Mar 23, 2026
BKK:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1.69 | 1.86 | 1.68 | 1.86 | 1.86 | 10.71% | 48,600 |
| Mar 19, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 35,500,100 |
| Mar 18, 2026 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -4.09% | 5,100 |
| Mar 17, 2026 | 1.66 | 1.73 | 1.65 | 1.71 | 1.71 | 3.01% | 3,201 |
| Mar 16, 2026 | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | -10.27% | 7,000 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 1,001 |
| Mar 12, 2026 | 1.81 | 1.81 | 1.60 | 1.80 | 1.80 | - | 19,200 |
| Mar 11, 2026 | 1.56 | 1.80 | 1.56 | 1.80 | 1.80 | 22.45% | 16,220 |
| Mar 10, 2026 | 1.46 | 1.57 | 1.46 | 1.47 | 1.47 | - | 12,100 |
| Mar 9, 2026 | 1.41 | 1.52 | 1.41 | 1.47 | 1.47 | -6.37% | 9,500 |
| Mar 6, 2026 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | 8.28% | 131,200 |
| Mar 5, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 4,600 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 4,000 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 6.90% | 2,000 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 1,700 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 700 |
| Feb 24, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 6.76% | 200 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 1,800 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 1,400 |
| Feb 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 92,902 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 54,400 |
| Feb 16, 2026 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 720 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 4,404 |
| Feb 12, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | 1.42 | -0.70% | 1,400 |
| Feb 11, 2026 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | -7.14% | 1,100 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 1,100 |
| Feb 9, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 4.11% | 1,100 |
| Feb 5, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | -0.68% | 1,500 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 4,004 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -6.49% | 4,200 |
| Feb 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 100 |
| 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 |