T.R.V. Rubber Products PCL (BKK:TRV)
Thailand · Delayed Price · Currency is THB 1.570
-0.030 (-1.88%)
Jul 21, 2026, 2:58 PM ICT
BKK:TRV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.96% | 100 |
| Jul 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 1,009 |
| Jul 14, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 3.40% | 2,000 |
| Jul 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.65% | 500 |
| Jul 9, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 2,300 |
| Jul 8, 2026 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | 0.67% | 3,800 |
| Jul 7, 2026 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | -1.32% | 10,205 |
| Jul 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 5,000 |
| Jul 3, 2026 | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -6.21% | 16,001 |
| Jul 2, 2026 | 1.47 | 1.61 | 1.47 | 1.61 | 1.61 | 7.33% | 7,200 |
| Jul 1, 2026 | 1.63 | 1.70 | 1.46 | 1.50 | 1.50 | 2.74% | 9,000 |
| Jun 30, 2026 | 1.49 | 1.70 | 1.46 | 1.46 | 1.46 | 0.69% | 5,300 |
| Jun 29, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 4,000 |
| Jun 24, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 500 |
| Jun 23, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 8,000 |
| Jun 19, 2026 | 1.46 | 1.49 | 1.46 | 1.49 | 1.49 | 1.36% | 6,000 |
| Jun 18, 2026 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 9,103 |
| Jun 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.68% | 7,002,200 |
| Jun 16, 2026 | 1.36 | 1.46 | 1.34 | 1.46 | 1.46 | 0.69% | 2,901 |
| Jun 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 10,201 |
| Jun 12, 2026 | 1.31 | 1.45 | 1.31 | 1.45 | 1.45 | 2.84% | 13,400 |
| Jun 10, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -2.08% | 5,000 |
| Jun 8, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -0.69% | 8,400 |
| Jun 5, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | - | 7,300 |
| Jun 4, 2026 | 1.50 | 1.53 | 1.45 | 1.45 | 1.45 | -2.68% | 16,000 |
| Jun 2, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | - | 3,200 |
| May 29, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 6,700 |
| May 28, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 10,400 |
| May 27, 2026 | 1.50 | 1.59 | 1.49 | 1.51 | 1.51 | 0.67% | 27,700 |
| May 26, 2026 | 1.49 | 1.60 | 1.49 | 1.50 | 1.50 | 0.67% | 15,100 |
| May 25, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 8,200 |
| May 22, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.30% | 3,000 |
| May 21, 2026 | 1.54 | 1.65 | 1.54 | 1.54 | 1.54 | - | 4,100 |
| May 20, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | - | 2,000 |
| May 19, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.28% | 3,000 |
| May 18, 2026 | 1.60 | 1.63 | 1.51 | 1.56 | 1.56 | -4.29% | 6,500 |
| May 15, 2026 | 1.69 | 1.69 | 1.63 | 1.63 | 1.63 | -3.55% | 7,800 |
| May 14, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -6.11% | 10,000 |
| May 13, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 4.65% | 23,200 |
| May 11, 2026 | 1.61 | 1.72 | 1.61 | 1.72 | 1.72 | 7.50% | 17,100 |
| May 8, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | 6,000 |
| May 7, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -2.42% | 1,800 |
| May 5, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.85% | 300 |
| Apr 30, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.41% | 100 |
| Apr 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | 300 |
| Apr 27, 2026 | 1.69 | 1.69 | 1.64 | 1.65 | 1.65 | -2.37% | 2,500 |
| Apr 23, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 200 |
| Apr 22, 2026 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 4,500 |
| Apr 21, 2026 | 1.67 | 1.72 | 1.47 | 1.72 | 1.72 | -4.44% | 34,100 |
| Apr 20, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | 800 |