Skip to main content
Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand flag Thailand · Delayed Price · Currency is THB
0.820
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT

BKK:TRUBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.770.860.760.820.82-6,939,105
Mar 6, 20260.670.860.670.820.8222.39%15,968,470
Mar 5, 20260.680.680.650.670.67-1,062,908
Mar 4, 20260.700.700.490.670.67-4.29%5,446,666
Mar 2, 20260.790.790.700.700.70-13.58%4,927,966
Feb 27, 20260.810.830.810.810.81-1.22%1,489,365
Feb 26, 20260.850.850.810.820.82-2.38%1,970,045
Feb 25, 20260.860.880.840.840.84-3,446,384
Feb 24, 20260.800.860.800.840.846.33%6,507,635
Feb 23, 20260.840.860.790.790.79-2.47%4,545,835
Feb 20, 20260.890.890.770.810.81-7.95%5,872,815
Feb 19, 20260.860.890.860.880.883.53%6,393,638
Feb 18, 20260.880.910.840.850.85-5.56%15,389,454
Feb 17, 20260.780.930.780.900.9020.00%51,655,709
Feb 16, 20260.710.780.710.750.757.14%7,357,597
Feb 13, 20260.700.710.680.700.70-1,151,518
Feb 12, 20260.690.700.680.700.701.45%530,414
Feb 11, 20260.680.710.680.690.691.47%498,236
Feb 10, 20260.680.700.680.680.68-1,110,601
Feb 9, 20260.680.700.680.680.68-239,228
Feb 6, 20260.680.680.660.680.681.49%541,501
Feb 5, 20260.700.700.660.670.67-1.47%407,125
Feb 4, 20260.690.720.680.680.68-1.45%807,250
Feb 3, 20260.700.710.680.690.69-1,328,652
Feb 2, 20260.700.700.680.690.69-998,972
Jan 30, 20260.690.700.670.690.69-2,392,659
Jan 29, 20260.670.750.670.690.694.55%9,734,641
Jan 28, 20260.660.670.650.660.66-286,830
Jan 27, 20260.670.670.650.660.66-387,300
Jan 26, 20260.660.690.660.660.661.54%1,710,305
Jan 23, 20260.670.670.650.650.65-422,400
Jan 22, 20260.670.680.640.650.65-2,450,820
Jan 21, 20260.640.650.640.650.651.56%426,200
Jan 20, 20260.630.650.620.640.641.59%1,602,909
Jan 19, 20260.620.640.620.630.633.28%324,401
Jan 16, 20260.620.620.610.610.61-1.61%139,800
Jan 15, 20260.620.630.610.620.621.64%466,423
Jan 14, 20260.620.620.590.610.61-3.17%752,600
Jan 13, 20260.630.630.610.630.63-995,043
Jan 12, 20260.630.630.590.630.63-2,294,832
Jan 9, 20260.630.640.620.630.631.61%692,800
Jan 8, 20260.630.650.620.620.62-1.59%632,400
Jan 7, 20260.620.640.620.630.63-378,919
Jan 6, 20260.630.660.600.630.63-4,509,285
Jan 5, 20260.620.660.620.630.63-870,193
Dec 30, 20250.610.650.610.630.633.28%1,621,800
Dec 29, 20250.610.630.610.610.61-1.61%42,780
Dec 26, 20250.630.630.600.620.62-1.59%409,295
Dec 25, 20250.630.640.620.630.63-99,500
Dec 24, 20250.630.630.610.630.631.61%138,729
Dec 23, 20250.630.630.620.620.62-1.59%106,720
Dec 22, 20250.620.640.620.630.631.61%156,350
Dec 19, 20250.620.640.620.620.62-1.59%87,905
Dec 18, 20250.630.640.610.630.63-440,712
Dec 17, 20250.640.650.630.630.63-1.56%229,701
Dec 16, 20250.640.650.620.640.64-577,200
Dec 15, 20250.640.650.620.640.641.59%1,025,300
Dec 12, 20250.640.660.620.630.63-729,205
Dec 11, 20250.670.670.630.630.63-3.08%389,600
Dec 9, 20250.670.690.650.650.65-2.99%628,200
Dec 8, 20250.680.680.640.670.671.52%447,400
Dec 4, 20250.670.680.650.660.66-337,400
Dec 3, 20250.690.720.660.660.66-2.94%1,770,936
Dec 2, 20250.690.730.680.680.68-1.45%1,674,729
Dec 1, 20250.640.730.640.690.697.81%5,412,316
Nov 28, 20250.640.640.630.640.641.59%93,509
Nov 27, 20250.640.640.620.630.63-108,300
Nov 26, 20250.630.640.620.630.63-1.56%117,550
Nov 25, 20250.630.640.630.640.641.59%171,999
Nov 24, 20250.650.670.630.630.63-1.56%754,914
Nov 21, 20250.660.670.640.640.64-1.54%1,481,400
Nov 20, 20250.640.660.640.650.651.56%754,100
Nov 19, 20250.630.650.630.640.64-814,700
Nov 18, 20250.600.670.600.640.648.47%2,033,488
Nov 17, 20250.600.600.590.590.59-188,344
Nov 14, 20250.600.610.580.590.59-1.67%1,501,460
Nov 13, 20250.610.630.600.600.60-1.64%380,101
Nov 12, 20250.650.670.610.610.61-6.15%392,300
Nov 11, 20250.640.660.640.650.651.56%77,101
Nov 10, 20250.650.670.640.640.64-3.03%70,801
Nov 7, 20250.660.670.650.660.66-103,035
Nov 6, 20250.660.680.640.660.661.54%567,300
Nov 5, 20250.640.650.630.650.651.56%166,200
Nov 4, 20250.660.660.640.640.64-1.54%157,254
Nov 3, 20250.650.670.650.650.65-138,175
Oct 31, 20250.650.680.640.650.65-308,381
Oct 30, 20250.670.690.640.650.65-2.99%1,149,600
Oct 29, 20250.710.720.660.670.67-5.63%1,149,800
Oct 28, 20250.710.720.710.710.71-219,025
Oct 27, 20250.730.740.710.710.71-1.39%360,009
Oct 24, 20250.730.740.720.720.72-1.37%184,550
Oct 22, 20250.730.740.720.730.73-232,231
Oct 21, 20250.760.780.720.730.73-1.35%2,047,704
Oct 20, 20250.710.770.710.740.744.23%1,985,391
Oct 17, 20250.720.730.710.710.71-97,841
Oct 16, 20250.720.750.710.710.71-538,173
Oct 15, 20250.710.750.710.710.71-800,230
Oct 14, 20250.720.740.710.710.71-1.39%813,700
Oct 10, 20250.720.750.720.720.72-161,151
Oct 9, 20250.760.760.720.720.72-2.70%932,200