Skip to main content
TRC Construction PCL (BKK:TRC)
Thailand flag Thailand · Delayed Price · Currency is THB
0.320
-0.010 (-3.03%)
Apr 29, 2026, 4:39 PM ICT

TRC Construction PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.340.340.310.330.33-2.94%1,748,000
Apr 27, 20260.340.350.330.340.34-2.86%700,022
Apr 24, 20260.360.360.340.350.35-2.78%957,317
Apr 23, 20260.350.360.340.360.36-787,749
Apr 22, 20260.370.370.350.360.36-1,844,504
Apr 21, 20260.360.370.360.360.36-2.70%168,628
Apr 20, 20260.370.370.360.370.37-311,477
Apr 17, 20260.380.380.360.370.37-2.63%292,701
Apr 16, 20260.370.380.370.380.382.70%94,200
Apr 10, 20260.370.380.360.370.37-2.63%407,531
Apr 9, 20260.380.380.360.380.38-677,309
Apr 8, 20260.380.390.370.380.382.70%751,258
Apr 7, 20260.370.380.350.370.37-1,431,857
Apr 3, 20260.370.410.370.370.37-2.63%3,686,397
Apr 2, 20260.380.390.370.380.38-1,849,026
Apr 1, 20260.380.390.370.380.38-1,354,966
Mar 31, 20260.380.400.370.380.38-1,594,535
Mar 30, 20260.380.390.370.380.38-282,301
Mar 27, 20260.370.390.370.380.38-954,382
Mar 26, 20260.350.390.350.380.38-2.56%538,631
Mar 25, 20260.380.390.370.390.392.63%1,076,202
Mar 24, 20260.380.400.380.380.38-5.00%904,517
Mar 23, 20260.400.400.390.400.402.56%231,466
Mar 20, 20260.400.400.370.390.39-743,944
Mar 19, 20260.400.430.390.390.39-2.50%1,257,333
Mar 18, 20260.400.400.390.400.40-232,943
Mar 17, 20260.400.410.390.400.40-391,000
Mar 16, 20260.400.410.390.400.40-2.44%369,500
Mar 13, 20260.400.410.380.410.41-1,203,477
Mar 12, 20260.410.410.400.410.41-190,525
Mar 11, 20260.410.430.400.410.41-719,012
Mar 10, 20260.400.420.390.410.41-532,100
Mar 9, 20260.390.410.380.410.412.50%785,616
Mar 6, 20260.390.410.390.400.40-2.44%1,034,992
Mar 5, 20260.370.430.370.410.4110.81%2,128,412
Mar 4, 20260.350.390.350.370.37-2.63%1,707,157
Mar 2, 20260.400.410.370.380.38-7.32%2,390,210
Feb 27, 20260.420.440.410.410.41-2.38%503,228
Feb 26, 20260.440.440.420.420.42-4.55%1,942,942
Feb 25, 20260.460.460.430.440.44-2.22%648,637
Feb 24, 20260.430.470.420.450.454.65%2,931,009
Feb 23, 20260.450.470.430.430.43-4.44%837,400
Feb 20, 20260.460.470.430.450.45-4.26%1,378,608
Feb 19, 20260.480.480.450.470.47-1,811,264
Feb 18, 20260.480.490.470.470.47-2.08%326,028
Feb 17, 20260.470.490.460.480.48-628,168
Feb 16, 20260.490.500.460.480.48-2.04%675,120
Feb 13, 20260.500.500.470.490.49-2.00%721,660
Feb 12, 20260.480.500.480.500.504.17%1,582,486
Feb 11, 20260.480.500.470.480.48-1,447,353
Feb 10, 20260.460.480.440.480.484.35%1,603,715
Feb 9, 20260.410.460.400.460.4615.00%857,714
Feb 6, 20260.400.410.390.400.40-2.44%537,416
Feb 5, 20260.410.410.400.410.41-224,395
Feb 4, 20260.410.410.390.410.41-677,117
Feb 3, 20260.410.430.410.410.41-2.38%201,076
Feb 2, 20260.420.420.410.420.42-2.33%124,734
Jan 30, 20260.430.430.410.430.432.38%198,721
Jan 29, 20260.420.430.420.420.42-278,847
Jan 28, 20260.420.430.420.420.42-2.33%441,315
Jan 27, 20260.410.460.410.430.432.38%506,919
Jan 26, 20260.420.430.420.420.42-2.33%267,900
Jan 23, 20260.430.450.420.430.43-4.44%989,326
Jan 22, 20260.480.480.440.450.45-6.25%1,267,627
Jan 21, 20260.490.500.480.480.48-2.04%548,543
Jan 20, 20260.500.510.480.490.49-682,724
Jan 19, 20260.460.510.460.490.498.89%2,054,069
Jan 16, 20260.420.460.410.450.454.65%329,436
Jan 15, 20260.430.430.420.430.432.38%38,331
Jan 14, 20260.430.440.420.420.42-2.33%217,102
Jan 13, 20260.430.440.420.430.43-248,236
Jan 12, 20260.440.440.410.430.43-136,020
Jan 9, 20260.440.450.430.430.43-2.27%69,008
Jan 8, 20260.430.460.430.440.442.33%504,441
Jan 7, 20260.440.440.430.430.43-2.27%43,716
Jan 6, 20260.430.450.430.440.442.33%584,408
Jan 5, 20260.460.460.420.430.43-8.51%1,183,660
Dec 30, 20250.450.470.450.470.472.17%138,283
Dec 29, 20250.470.480.460.460.46-4.17%277,471
Dec 26, 20250.490.500.460.480.48-4.00%680,221
Dec 25, 20250.490.510.490.500.502.04%281,732
Dec 24, 20250.480.490.470.490.49-303,108
Dec 23, 20250.510.520.480.490.49-3.92%846,136
Dec 22, 20250.510.530.500.510.51-849,643
Dec 19, 20250.500.580.490.510.512.00%6,261,110
Dec 18, 20250.500.500.490.500.50-424,603
Dec 17, 20250.520.520.490.500.50-3.85%1,136,401
Dec 16, 20250.460.530.450.520.5215.56%4,174,489
Dec 15, 20250.470.470.450.450.45-4.26%701,050
Dec 12, 20250.520.530.450.470.47-9.62%1,842,308
Dec 11, 20250.550.550.510.520.52-5.45%1,011,889
Dec 9, 20250.520.590.520.550.555.77%3,531,349
Dec 8, 20250.530.540.510.520.52-3.70%727,709
Dec 4, 20250.470.570.440.540.548.00%11,693,980
Dec 3, 20250.400.500.400.500.5028.21%11,611,250
Dec 2, 20250.410.440.380.390.39-4.88%2,034,575
Dec 1, 20250.340.410.340.410.4124.24%4,927,429
Nov 28, 20250.300.360.300.330.3310.00%1,726,801
Nov 27, 20250.290.300.290.300.30-193,774
Nov 26, 20250.300.300.290.300.30-129,822