T.R.V. Rubber Products Public Co.,Ltd.(TH:TRV)
฿1.25-0.15 (-10.71%)
TH:TRV
T.R.V. Rubber Products Public Co.,Ltd. historical prices
฿1.25
At close:-0.15 (-10.71%)
T.R.V. Rubber Products Public Co.,Ltd. (TRV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.23 | 1.31 | 1.23 | 1.25 | 1.25 | -10.71% | 8,500 | 2.58 |
| Nov 10, 2026 | 1.40 | 1.44 | 1.23 | 1.40 | 1.40 | -2.78% | 0 | 0.00 |
| Nov 09, 2026 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.78% | 1,400 | 0.43 |
| Nov 06, 2026 | 1.44 | 1.46 | 1.22 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.44 | 1.44 | 1.29 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.44 | 1.44 | 1.16 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 1.44 | 1.44 | 1.33 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1.44 | 1.44 | 1.31 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.44 | 1.44 | 1.37 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 200 | 0.05 |
| Oct 28, 2026 | 1.46 | 1.46 | 1.37 | 1.46 | 1.46 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 0.00% | 11,500 | 3.17 |
| Oct 26, 2026 | 1.32 | 1.46 | 1.32 | 1.46 | 1.46 | -1.35% | 5,200 | 1.47 |
| Oct 23, 2026 | 1.48 | 1.48 | 1.36 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 1.48 | 1.48 | 1.36 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.48 | 1.58 | 1.36 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.48 | 1.61 | 1.43 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.48 | 1.69 | 1.42 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.48 | 1.53 | 1.20 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 1.48 | 1.53 | 1.20 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.48 | 1.74 | 1.46 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.67% | 500 | 0.00 |
| Oct 09, 2026 | 1.49 | 1.72 | 1.47 | 1.49 | 1.49 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.61% | 6,300 | 0.05 |
| Oct 07, 2026 | 1.53 | 1.65 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Oct 05, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 3,600 | 0.03 |
| Oct 02, 2026 | 1.53 | 1.98 | 1.53 | 1.53 | 1.53 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.00% | 200 | 0.00 |
| Sep 30, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.29% | 299 | 0.00 |
| Sep 29, 2026 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | -0.64% | 11,900 | 0.10 |
| Sep 28, 2026 | 1.56 | 2.00 | 1.52 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.56 | 1.96 | 1.54 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.56 | 1.68 | 1.54 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.56 | 1.99 | 1.54 | 1.56 | 1.56 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1.54 | 1.56 | 1.53 | 1.56 | 1.56 | +8.33% | 30,900 | 0.27 |
| Sep 21, 2026 | 1.44 | 1.50 | 1.43 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.44 | 1.52 | 1.43 | 1.44 | 1.44 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 100 | 0.00 |
| Sep 16, 2026 | 1.47 | 1.54 | 1.45 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.47 | 1.52 | 1.46 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 1,000 | 0.00 |
| Sep 10, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.00% | 1,300 | 0.01 |
| Sep 09, 2026 | 1.47 | 1.53 | 1.47 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 0.00% | 1,100 | 0.00 |
| Sep 07, 2026 | 1.47 | 1.55 | 1.46 | 1.47 | 1.47 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.34% | 100 | 0.00 |
| Sep 03, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.00% | 200 | 0.00 |
