T.R.V. Rubber Products PCL (BKK:TRV)
Thailand
· Delayed Price · Currency is THB 1.470
-0.100 (-6.37%)
Mar 9, 2026, 4:23 PM ICT
BKK:TRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -6.45% | 1,700 |
| Feb 25, 2026 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -1.90% | 700 |
| Feb 24, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 6.76% | 200 |
| Feb 20, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | 1,800 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.70% | 1,400 |
| Feb 18, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.37% | 92,902 |
| Feb 17, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 54,400 |
| Feb 16, 2026 | 1.41 | 1.48 | 1.40 | 1.48 | 1.48 | 4.23% | 720 |
| Feb 13, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | - | 4,404 |
| Feb 12, 2026 | 1.44 | 1.50 | 1.42 | 1.42 | 1.42 | -0.70% | 1,400 |
| Feb 11, 2026 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | -7.14% | 1,100 |
| Feb 10, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 1,100 |
| Feb 9, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 4.11% | 1,100 |
| Feb 5, 2026 | 1.36 | 1.46 | 1.36 | 1.46 | 1.46 | -0.68% | 1,500 |
| Feb 4, 2026 | 1.47 | 1.47 | 1.44 | 1.47 | 1.47 | 2.08% | 4,004 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.43 | 1.44 | 1.44 | -6.49% | 4,200 |
| Feb 2, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 100 |
| Jan 29, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 3,000 |
| Jan 27, 2026 | 1.42 | 1.55 | 1.42 | 1.55 | 1.55 | 9.93% | 4,100 |
| Jan 26, 2026 | 1.45 | 1.45 | 1.40 | 1.41 | 1.41 | -2.76% | 43,000 |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | 191 |
| Jan 22, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -1.33% | 9,000 |
| Jan 21, 2026 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 1,301 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 8,001 |
| Jan 19, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -9.64% | 11,519 |
| Jan 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 8,002 |
| Jan 15, 2026 | 1.59 | 1.66 | 1.52 | 1.66 | 1.66 | - | 1,700 |
| Jan 13, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.19% | 100 |
| Jan 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 9.80% | 500 |
| Jan 8, 2026 | 1.53 | 1.70 | 1.52 | 1.53 | 1.53 | -1.92% | 7,119 |
| Jan 7, 2026 | 1.52 | 1.75 | 1.52 | 1.56 | 1.56 | 4.00% | 14,402 |
| Jan 6, 2026 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -5.06% | 8,200 |
| Dec 30, 2025 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | - | 6,000 |
| Dec 29, 2025 | 1.51 | 1.58 | 1.51 | 1.58 | 1.58 | 2.60% | 400 |
| Dec 26, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 4.05% | 10,000 |
| Dec 25, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 810 |
| Dec 23, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | -7.50% | 33,200 |
| Dec 22, 2025 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | -0.62% | 17,006 |
| Dec 17, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 900 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -3.61% | 8,100 |
| Dec 11, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.35% | 1,600 |
| Dec 4, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | 3.03% | 2,238 |
| Dec 3, 2025 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | -1.20% | 6,600 |
| Dec 2, 2025 | 1.67 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 1,600 |
| Dec 1, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.60% | 3,000 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.22% | 300 |
| Nov 25, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 16.25% | 4,819 |
| Nov 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -5.33% | 1,000 |
| Nov 20, 2025 | 1.80 | 1.80 | 1.68 | 1.69 | 1.69 | 7.64% | 1,400 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -13.26% | 2,500 |
| Nov 18, 2025 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | -0.55% | 9,800 |
| Nov 17, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.55% | 8,000 |
| Nov 14, 2025 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.55% | 9,400 |
| Nov 13, 2025 | 1.82 | 1.83 | 1.81 | 1.82 | 1.82 | 0.55% | 6,166 |
| Nov 12, 2025 | 1.87 | 1.90 | 1.81 | 1.81 | 1.81 | -1.63% | 31,000 |
| Nov 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 300 |
| Nov 10, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 4,500 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 3,500 |
| Nov 6, 2025 | 1.85 | 1.90 | 1.85 | 1.85 | 1.85 | -15.91% | 2,500 |
| Nov 5, 2025 | 1.94 | 2.20 | 1.94 | 2.20 | 2.20 | 21.55% | 1,600 |
| Nov 4, 2025 | 2.20 | 2.20 | 1.77 | 1.81 | 1.81 | -3.21% | 8,000 |
| Nov 3, 2025 | 1.85 | 2.00 | 1.85 | 1.87 | 1.87 | 1.08% | 7,800 |
| Oct 31, 2025 | 1.98 | 2.10 | 1.85 | 1.85 | 1.85 | 2.21% | 1,100 |
| Oct 30, 2025 | 1.78 | 1.89 | 1.78 | 1.81 | 1.81 | -3.72% | 5,467 |
| Oct 28, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 1,400 |
| Oct 27, 2025 | 2.24 | 2.24 | 1.85 | 1.85 | 1.85 | -17.41% | 700 |
| Oct 24, 2025 | 2.28 | 2.28 | 2.24 | 2.24 | 2.24 | 27.27% | 5,700 |
| Oct 21, 2025 | 1.77 | 1.77 | 1.76 | 1.76 | 1.76 | - | 1,000 |
| Oct 20, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | 1,100 |
| Oct 17, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 6,800 |
| Oct 14, 2025 | 1.70 | 2.00 | 1.70 | 2.00 | 2.00 | 13.64% | 3,317 |
| Oct 10, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -5.88% | 1,000 |
| Oct 9, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | 5,000 |
| Oct 8, 2025 | 1.86 | 1.92 | 1.86 | 1.86 | 1.86 | 1.09% | 5,500 |
| Oct 7, 2025 | 1.99 | 1.99 | 1.81 | 1.84 | 1.84 | -4.17% | 6,200 |
| Oct 3, 2025 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 2.13% | 3,300 |
| Oct 2, 2025 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | - | 3,800 |
| Oct 1, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.08% | 1,500 |
| Sep 29, 2025 | 1.82 | 1.86 | 1.81 | 1.86 | 1.86 | 0.54% | 1,900 |
| Sep 25, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -5.61% | 500 |
| Sep 22, 2025 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | -2.00% | 98,100 |
| Sep 19, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | -1.96% | 19,100 |
| Sep 18, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 3.03% | 120,600 |
| Sep 17, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -6.60% | 97,500 |
| Sep 16, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | 6.00% | 2,800 |
| Sep 15, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 10,300 |
| Sep 12, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 17,300 |
| Sep 11, 2025 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 7,379 |
| Sep 10, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 9.34% | 100 |
| Sep 9, 2025 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -5.21% | 17,000 |