Skip to main content
Thai Rubber Latex Group PCL (BKK:TRUBB)
Thailand flag Thailand · Delayed Price · Currency is THB
1.090
-0.010 (-0.91%)
Apr 29, 2026, 4:04 PM ICT

BKK:TRUBB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.041.111.031.101.105.77%24,439,600
Apr 27, 20261.001.040.981.041.044.00%6,924,159
Apr 24, 20261.001.010.991.001.00-2,221,101
Apr 23, 20261.031.040.991.001.00-1.96%7,889,227
Apr 22, 20261.031.051.001.021.02-0.97%10,651,830
Apr 21, 20261.051.081.021.031.03-0.96%12,603,590
Apr 20, 20261.041.111.021.041.041.96%27,947,828
Apr 17, 20261.101.101.021.021.02-6.42%13,324,123
Apr 16, 20261.101.141.091.091.09-1.80%14,639,830
Apr 10, 20261.161.181.101.111.11-2.63%26,349,480
Apr 9, 20261.281.321.141.141.14-8.80%40,250,130
Apr 8, 20261.281.431.221.251.25-3.10%69,060,460
Apr 7, 20261.151.301.121.291.2918.35%52,829,996
Apr 3, 20261.191.331.091.091.09-7.63%59,627,916
Apr 2, 20261.031.221.001.181.1819.19%38,442,914
Apr 1, 20261.061.060.990.990.99-5.71%12,138,567
Mar 31, 20261.071.101.041.051.05-2.78%11,566,899
Mar 30, 20261.001.170.991.081.0811.34%45,512,850
Mar 27, 20260.881.070.880.970.9711.49%48,989,830
Mar 26, 20260.890.900.870.870.87-2,786,226
Mar 25, 20260.860.880.850.870.87-5,513,602
Mar 24, 20260.860.950.830.870.872.35%22,605,178
Mar 23, 20260.830.900.780.850.852.41%11,528,040
Mar 20, 20260.840.870.820.830.831.22%5,995,913
Mar 19, 20260.880.920.820.820.82-8.89%14,398,930
Mar 18, 20260.830.900.820.900.908.43%11,181,320
Mar 17, 20260.840.860.820.830.83-2,682,400
Mar 16, 20260.820.870.810.830.832.47%7,250,734
Mar 13, 20260.850.860.800.810.81-4.71%2,132,767
Mar 12, 20260.810.870.810.850.856.25%6,582,611
Mar 11, 20260.820.840.800.800.80-2,487,346
Mar 10, 20260.830.850.800.800.80-2.44%4,009,284
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