TRC Construction Public Co. Ltd. (TRC) Historical Prices

Time Period

Events

TH:TRC historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.30	0.33	0.28	0.30	0.30	+3.45%	4,298,671	1.01
Nov 10, 2026	0.30	0.31	0.29	0.29	0.29	-6.45%	1,635,904	0.39
Nov 09, 2026	0.31	0.31	0.29	0.31	0.31	0.00%	1,543,615	0.37
Nov 06, 2026	0.32	0.32	0.30	0.31	0.31	-3.13%	1,853,700	0.44
Nov 05, 2026	0.32	0.32	0.31	0.32	0.32	0.00%	279,467	0.07
Nov 04, 2026	0.31	0.32	0.30	0.32	0.32	+3.23%	268,316	0.06
Nov 03, 2026	0.33	0.34	0.31	0.31	0.31	-6.06%	1,270,110	0.30
Nov 02, 2026	0.33	0.34	0.32	0.33	0.33	-2.94%	863,768	0.21
Oct 30, 2026	0.35	0.35	0.33	0.34	0.34	-2.86%	998,667	0.24
Oct 29, 2026	0.36	0.36	0.34	0.35	0.35	-2.78%	506,649	0.12
Oct 28, 2026	0.36	0.38	0.35	0.36	0.36	0.00%	976,088	0.23
Oct 27, 2026	0.37	0.38	0.35	0.36	0.36	-2.70%	614,480	0.15
Oct 26, 2026	0.38	0.38	0.36	0.37	0.37	-2.63%	416,849	0.10
Oct 23, 2026	0.38	0.41	0.34	0.38	0.38	0.00%	0	0.00
Oct 22, 2026	0.35	0.41	0.34	0.38	0.38	+5.56%	3,908,576	0.95
Oct 21, 2026	0.36	0.37	0.35	0.36	0.36	-2.70%	988,936	0.24
Oct 20, 2026	0.38	0.38	0.36	0.37	0.37	-5.13%	2,175,330	0.54
Oct 19, 2026	0.38	0.39	0.38	0.39	0.39	+2.63%	220,692	0.05
Oct 16, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	0	0.00
Oct 15, 2026	0.38	0.39	0.37	0.38	0.38	0.00%	2,201,991	0.55
Oct 14, 2026	0.37	0.39	0.37	0.38	0.38	0.00%	502,792	0.12
Oct 13, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	0	0.00
Oct 12, 2026	0.39	0.39	0.38	0.38	0.38	-5.00%	1,970,587	0.49
Oct 09, 2026	0.39	0.40	0.39	0.40	0.40	+2.56%	5,823,102	1.48
Oct 08, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	1,017,654	0.26
Oct 07, 2026	0.40	0.43	0.39	0.40	0.40	0.00%	4,228,907	1.09
Oct 06, 2026	0.40	0.41	0.39	0.40	0.40	-2.44%	1,243,768	0.32
Oct 05, 2026	0.42	0.42	0.39	0.41	0.41	0.00%	1,461,683	0.38
Oct 02, 2026	0.40	0.42	0.39	0.41	0.41	+5.13%	4,624,700	1.20
Oct 01, 2026	0.39	0.40	0.38	0.39	0.39	0.00%	4,302,741	1.13
Sep 30, 2026	0.39	0.40	0.38	0.39	0.39	-2.50%	1,530,871	0.39
Sep 29, 2026	0.39	0.40	0.39	0.40	0.40	0.00%	355,546	0.09
Sep 28, 2026	0.40	0.40	0.38	0.40	0.40	0.00%	2,154,999	0.53
Sep 25, 2026	0.40	0.41	0.39	0.40	0.40	0.00%	3,952,863	0.99
Sep 24, 2026	0.43	0.50	0.38	0.40	0.40	-6.98%	18,144,568	4.88
Sep 23, 2026	0.44	0.45	0.43	0.43	0.43	-2.27%	1,000,510	0.27
Sep 22, 2026	0.46	0.46	0.43	0.44	0.44	-2.22%	2,869,002	0.78
Sep 21, 2026	0.47	0.48	0.44	0.45	0.45	-6.25%	3,749,385	1.03
Sep 18, 2026	0.48	0.48	0.47	0.48	0.48	0.00%	697,913	0.19
Sep 17, 2026	0.47	0.49	0.46	0.48	0.48	+2.13%	1,975,600	0.54
Sep 16, 2026	0.47	0.48	0.45	0.47	0.47	0.00%	2,035,369	0.57
Sep 15, 2026	0.48	0.49	0.46	0.47	0.47	0.00%	3,392,934	0.95
Sep 14, 2026	0.51	0.51	0.47	0.47	0.47	-7.84%	9,380,828	2.72
Sep 11, 2026	0.51	0.55	0.49	0.51	0.51	0.00%	5,267,254	1.54
Sep 10, 2026	0.54	0.55	0.50	0.51	0.51	-7.27%	3,087,187	0.91
Sep 09, 2026	0.54	0.55	0.53	0.55	0.55	0.00%	3,005,496	0.88
Sep 08, 2026	0.56	0.59	0.55	0.55	0.55	0.00%	4,217,140	1.25
Sep 07, 2026	0.59	0.59	0.55	0.55	0.55	-5.17%	2,877,312	0.85
Sep 04, 2026	0.60	0.60	0.56	0.58	0.58	-3.33%	2,335,026	0.68
Sep 03, 2026	0.62	0.63	0.59	0.60	0.60	-6.25%	3,568,969	1.04

TRC Construction Public Co. Ltd. historical prices

TRC Construction Public Co. Ltd. (TRC) Historical Prices

Become an Expert with TipRanks Premium