T.R.V. Rubber Products PCL (BKK:TRV)
Thailand · Delayed Price · Currency is THB 1.490
0.00 (0.00%)
Jun 2, 2026, 3:56 PM ICT
BKK:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | 2,000 |
| Apr 10, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 0.55% | 5,700 |
| Apr 9, 2026 | 1.83 | 1.83 | 1.78 | 1.83 | 1.83 | 5.17% | 300 |
| Apr 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -7.45% | 200 |
| Apr 7, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -1.05% | 1,000 |
| Apr 3, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -1.04% | 2,100 |
| Apr 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.05% | 3,500 |
| Apr 1, 2026 | 1.72 | 1.90 | 1.72 | 1.90 | 1.90 | - | 5,500 |
| Mar 31, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.06% | 1,002 |
| Mar 25, 2026 | 1.78 | 1.90 | 1.78 | 1.88 | 1.88 | 0.53% | 11,500 |
| Mar 24, 2026 | 1.90 | 1.90 | 1.80 | 1.87 | 1.87 | 2.75% | 5,300 |
| Mar 23, 2026 | 1.86 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | 9,454,850 |
| 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 |