Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Thai Rubber Latex Group Public Company Limited (TRUBB.BK)

0.6000
0.0000
(0.00%)
At close: 4:35:28 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.61000.62000.60000.60000.6000356,600
Apr 30, 20250.61000.62000.60000.60000.6000607,700
Apr 29, 20250.62000.62000.60000.60000.6000223,700
Apr 28, 20250.61000.63000.60000.62000.6200938,800
Apr 25, 20250.60000.62000.60000.61000.6100520,400
Apr 24, 20250.61000.61000.60000.60000.6000345,900
Apr 23, 20250.61000.63000.61000.61000.6100254,700
Apr 22, 20250.62000.62000.60000.61000.6100357,500
Apr 21, 20250.63000.63000.61000.61000.6100183,900
Apr 18, 20250.61000.63000.60000.63000.6300576,000
Apr 17, 20250.60000.61000.59000.60000.6000624,100
Apr 16, 20250.58000.59000.57000.59000.5900530,200
Apr 11, 20250.58000.60000.57000.58000.5800642,200
Apr 10, 20250.61000.62000.58000.59000.59003,633,400
Apr 9, 20250.62000.62000.58000.59000.5900762,100
Apr 8, 20250.56000.61000.56000.61000.61002,108,100
Apr 4, 20250.60000.62000.58000.62000.62002,723,000
Apr 3, 20250.69000.69000.60000.60000.60003,767,100
Apr 2, 20250.70000.71000.69000.69000.6900460,700
Apr 1, 20250.69000.71000.69000.69000.6900460,700
Mar 31, 20250.64000.71000.64000.69000.69001,101,200
Mar 28, 20250.73000.75000.73000.73000.7300689,100
Mar 27, 20250.72000.75000.72000.74000.74001,570,100
Mar 26, 20250.70000.72000.69000.70000.70001,015,800
Mar 25, 20250.70000.83000.70000.71000.71008,136,500
Mar 24, 20250.71000.71000.70000.70000.700077,300
Mar 21, 20250.72000.72000.70000.72000.7200434,500
Mar 20, 20250.71000.72000.70000.71000.7100375,100
Mar 19, 20250.68000.73000.68000.71000.71001,419,200
Mar 18, 20250.70000.71000.68000.69000.6900257,300
Mar 17, 20250.70000.71000.69000.69000.690080,400
Mar 14, 20250.70000.72000.69000.70000.7000692,100
Mar 13, 20250.69000.70000.68000.70000.7000279,800
Mar 12, 20250.72000.72000.69000.69000.6900994,300
Mar 11, 20250.72000.73000.69000.73000.73001,054,400
Mar 10, 20250.73000.74000.71000.72000.7200226,400
Mar 7, 20250.72000.76000.72000.74000.74003,420,300
Mar 6, 20250.68000.73000.66000.72000.72003,699,200
Mar 5, 20250.65000.69000.64000.68000.68001,737,700
Mar 4, 20250.64000.65000.59000.64000.64003,094,400
Mar 3, 20250.67000.68000.65000.65000.6500579,500
Feb 28, 20250.70000.70000.67000.69000.6900695,700
Feb 27, 20250.72000.72000.68000.70000.7000553,600
Feb 26, 20250.72000.73000.69000.70000.70002,573,600
Feb 25, 20250.76000.76000.72000.72000.72001,242,000
Feb 24, 20250.78000.78000.76000.76000.7600328,100
Feb 21, 20250.78000.79000.76000.78000.78001,643,600
Feb 20, 20250.79000.80000.77000.77000.77001,172,400
Feb 19, 20250.75000.80000.75000.78000.78001,600,600
Feb 18, 20250.78000.78000.75000.75000.7500768,200
Feb 17, 20250.74000.75000.74000.75000.7500601,300
Feb 14, 20250.75000.77000.74000.74000.7400411,000
Feb 13, 20250.74000.77000.74000.75000.7500553,800
Feb 11, 20250.76000.79000.72000.74000.7400408,200
Feb 10, 20250.79000.79000.77000.77000.7700215,500
Feb 7, 20250.77000.80000.75000.80000.8000590,500
Feb 6, 20250.80000.80000.77000.77000.7700272,000
Feb 5, 20250.83000.83000.79000.79000.7900299,000
Feb 4, 20250.84000.85000.82000.82000.8200363,500
Feb 3, 20250.80000.83000.80000.82000.8200364,300
Jan 31, 20250.86000.86000.84000.84000.840040,900
Jan 30, 20250.84000.86000.84000.84000.8400497,500
Jan 29, 20250.86000.86000.84000.85000.8500179,600
Jan 28, 20250.85000.86000.83000.85000.8500276,200
Jan 27, 20250.84000.86000.84000.85000.8500256,800
Jan 24, 20250.86000.87000.84000.85000.8500111,900
Jan 23, 20250.85000.88000.84000.85000.8500897,800
Jan 22, 20250.84000.87000.84000.85000.85001,931,800
Jan 21, 20250.81000.85000.81000.83000.8300548,200
Jan 20, 20250.82000.84000.81000.82000.8200289,300
Jan 17, 20250.84000.84000.82000.82000.8200486,500
Jan 16, 20250.85000.85000.83000.84000.8400241,100
Jan 15, 20250.86000.86000.83000.85000.8500259,400
Jan 14, 20250.82000.86000.82000.82000.8200940,600
Jan 13, 20250.81000.82000.78000.82000.8200800,300
Jan 10, 20250.89000.91000.77000.80000.80005,731,500
Jan 9, 20250.93000.95000.91000.91000.9100719,700
Jan 8, 20250.96000.97000.93000.93000.9300695,300
Jan 7, 20250.99000.99000.96000.96000.9600853,300
Jan 6, 20251.00001.01000.98000.98000.9800597,700
Jan 3, 20251.00001.01001.00001.00001.0000100,300
Jan 2, 20251.02001.02000.99001.02001.0200205,100
Dec 30, 20241.03001.03001.00001.01001.0100352,300
Dec 27, 20241.00001.02001.00001.02001.020093,300
Dec 26, 20241.04001.04001.00001.01001.0100261,500
Dec 25, 20241.01001.06001.01001.04001.04003,213,100
Dec 24, 20241.01001.04001.00001.01001.0100577,100
Dec 23, 20240.99001.00000.98000.99000.99001,537,100
Dec 20, 20241.01001.01000.99000.99000.99001,313,400
Dec 19, 20241.00001.01001.00001.01001.0100156,700
Dec 18, 20241.04001.04000.99001.01001.0100780,900
Dec 17, 20241.05001.07001.01001.01001.01001,101,600
Dec 16, 20241.06001.06001.04001.06001.0600390,400
Dec 13, 20241.05001.05001.03001.05001.0500600,100
Dec 12, 20241.08001.08001.05001.07001.07001,211,300
Dec 11, 20241.04001.07001.04001.06001.0600800,800
Dec 9, 20241.06001.06001.02001.04001.04002,208,900
Dec 6, 20241.03001.09001.03001.06001.06007,732,200
Dec 4, 20241.03001.04001.01001.03001.0300708,200
Dec 3, 20241.00001.04000.99001.02001.02002,493,000
Dec 2, 20240.96001.01000.96001.00001.00002,936,600
Nov 29, 20240.95000.97000.94000.96000.96001,353,300
Nov 28, 20240.94000.96000.94000.94000.94001,392,700
Nov 27, 20240.94000.95000.93000.94000.9400400,500
Nov 26, 20240.93000.95000.93000.94000.9400710,100
Nov 25, 20240.96000.96000.94000.94000.9400756,000
Nov 22, 20240.95000.97000.93000.95000.95002,671,800
Nov 21, 20240.96000.97000.95000.96000.9600589,700
Nov 20, 20240.96000.99000.96000.96000.96001,985,700
Nov 19, 20240.95000.97000.95000.95000.95002,034,400
Nov 18, 20240.94000.97000.93000.96000.9600871,500
Nov 15, 20240.94000.96000.94000.94000.9400745,200
Nov 14, 20240.97000.97000.94000.94000.94001,165,600
Nov 13, 20240.96000.98000.95000.97000.9700812,400
Nov 12, 20241.06001.06000.90000.97000.97007,869,800
Nov 11, 20241.09001.09001.06001.06001.06001,735,700
Nov 8, 20241.11001.11001.09001.10001.1000803,200
Nov 7, 20241.10001.13001.09001.09001.09002,029,700
Nov 6, 20241.09001.12001.08001.10001.10002,581,300
Nov 5, 20241.10001.11001.09001.10001.1000451,700
Nov 4, 20241.11001.11001.09001.09001.0900789,400
Nov 1, 20241.11001.12001.10001.10001.1000355,900
Oct 31, 20241.10001.13001.10001.11001.11001,275,300
Oct 30, 20241.11001.12001.10001.10001.1000941,100
Oct 29, 20241.09001.09001.09001.09001.0900-
Oct 28, 20241.11001.12001.09001.09001.09003,713,700
Oct 25, 20241.11001.11001.11001.11001.1100-
Oct 24, 20241.10001.13001.10001.11001.11001,859,700
Oct 22, 20241.12001.12001.12001.12001.1200-
Oct 21, 20241.14001.14001.10001.12001.12002,695,000
Oct 18, 20241.16001.17001.13001.13001.13002,205,700
Oct 17, 20241.17001.17001.15001.15001.15001,429,700
Oct 16, 20241.16001.16001.16001.16001.1600-
Oct 15, 20241.17001.22001.14001.16001.16006,865,400
Oct 11, 20241.17001.17001.17001.17001.1700-
Oct 10, 20241.19001.19001.17001.17001.17002,151,700
Oct 9, 20241.16001.19001.16001.18001.18003,098,500
Oct 8, 20241.18001.19001.16001.16001.16002,313,200
Oct 7, 20241.16001.19001.16001.17001.17002,224,500
Oct 4, 20241.16001.16001.16001.16001.1600-
Oct 3, 20241.16001.19001.14001.16001.160010,862,900
Oct 2, 20241.30001.30001.26001.26001.26004,620,400
Oct 1, 20241.29001.29001.29001.29001.2900-
Sep 30, 20241.32001.34001.29001.29001.290013,044,500
Sep 27, 20241.26001.26001.26001.26001.2600-
Sep 26, 20241.28001.28001.24001.26001.26003,812,600
Sep 25, 20241.31001.33001.28001.28001.280017,232,500
Sep 24, 20241.22001.34001.21001.29001.290027,314,700
Sep 23, 20241.25001.25001.21001.22001.22004,753,500
Sep 20, 20241.19001.19001.19001.19001.1900-
Sep 19, 20241.19001.19001.19001.19001.1900-
Sep 18, 20241.19001.19001.19001.19001.1900-
Sep 17, 20241.19001.19001.19001.19001.1900-
Sep 16, 20241.19001.19001.19001.19001.1900-
Sep 13, 20241.21001.22001.18001.19001.19004,459,900
Sep 12, 20241.17001.22001.17001.21001.21005,994,700
Sep 11, 20241.18001.19001.16001.17001.17002,611,800
Sep 10, 20241.23001.26001.18001.18001.180012,040,200
Sep 9, 20241.15001.15001.15001.15001.1500-
Sep 6, 20241.18001.18001.14001.15001.15003,298,000
Sep 5, 20241.12001.17001.11001.16001.16006,944,600
Sep 4, 20241.17001.17001.17001.17001.1700-
Sep 3, 20241.17001.17001.17001.17001.1700-
Sep 2, 20241.17001.17001.17001.17001.1700-
Aug 30, 20241.17001.19001.16001.17001.17003,812,700
Aug 29, 20241.21001.23001.16001.16001.160010,253,000
Aug 28, 20241.18001.18001.18001.18001.1800-
Aug 27, 20241.19001.23001.15001.18001.180026,775,200
Aug 26, 20241.09001.14001.09001.14001.14003,109,500
Aug 23, 20241.11001.13001.09001.09001.09003,679,000
Aug 22, 20241.12001.12001.12001.12001.1200-
Aug 21, 20241.14001.15001.11001.12001.12002,596,700
Aug 20, 20241.10001.14001.09001.13001.13004,135,400
Aug 19, 20241.08001.08001.08001.08001.0800-
Aug 16, 20241.11001.11001.08001.08001.0800819,700
Aug 15, 20241.09001.09001.09001.09001.0900-
Aug 14, 20241.08001.12001.08001.09001.09002,468,200
Aug 13, 20241.03001.10001.03001.10001.10003,025,100
Aug 9, 20241.06001.06001.03001.03001.0300838,500
Aug 8, 20241.04001.04001.04001.04001.0400-
Aug 7, 20241.03001.06001.03001.04001.04001,039,900
Aug 6, 20241.01001.04001.00001.04001.0400585,400
Aug 5, 20241.06001.07000.99001.01001.01004,082,700
Aug 2, 20241.10001.10001.10001.10001.1000-
Aug 1, 20241.08001.16001.08001.10001.10006,195,600
Jul 31, 20241.05001.07001.05001.06001.06001,890,600
Jul 30, 20241.06001.06001.06001.06001.0600-
Jul 26, 20241.03001.06001.03001.06001.0600920,200
Jul 25, 20241.04001.04001.02001.02001.02001,917,100
Jul 24, 20241.04001.06001.03001.04001.04001,556,700
Jul 23, 20241.11001.11001.03001.03001.03005,987,600
Jul 19, 20241.13001.15001.11001.11001.11002,382,700
Jul 18, 20241.15001.15001.13001.13001.13001,968,300
Jul 17, 20241.16001.16001.16001.16001.1600-
Jul 16, 20241.18001.19001.16001.16001.16001,939,600
Jul 15, 20241.24001.24001.24001.24001.2400-
Jul 12, 20241.24001.24001.24001.24001.2400-
Jul 11, 20241.24001.24001.24001.24001.2400-
Jul 10, 20241.24001.24001.24001.24001.2400-
Jul 9, 20241.24001.24001.24001.24001.2400-
Jul 8, 20241.24001.26001.22001.24001.240013,320,300
Jul 5, 20241.18001.21001.17001.21001.21003,055,300
Jul 4, 20241.19001.21001.18001.18001.18002,846,300
Jul 3, 20241.17001.20001.16001.18001.18005,664,100
Jul 2, 20241.20001.20001.20001.20001.2000-
Jul 1, 20241.20001.20001.20001.20001.2000-
Jun 28, 20241.24001.24001.19001.20001.20008,478,200
Jun 27, 20241.27001.30001.23001.24001.24007,554,700
Jun 26, 20241.32001.32001.32001.32001.3200-
Jun 25, 20241.32001.32001.32001.32001.3200-
Jun 24, 20241.32001.32001.32001.32001.3200-
Jun 21, 20241.29001.34001.27001.32001.32008,114,000
Jun 20, 20241.29001.33001.27001.30001.30006,445,900
Jun 19, 20241.34001.34001.34001.34001.3400-
Jun 18, 20241.34001.34001.34001.34001.3400-
Jun 17, 20241.34001.34001.34001.34001.3400-
Jun 14, 20241.39001.42001.34001.34001.340010,073,200
Jun 13, 20241.47001.47001.40001.40001.400020,889,300
Jun 12, 20241.41001.45001.37001.43001.430017,873,100
Jun 11, 20241.47001.47001.47001.47001.4700-
Jun 10, 20241.51001.53001.47001.47001.470028,463,800
Jun 7, 20241.42001.42001.42001.42001.4200-
Jun 6, 20241.39001.45001.36001.42001.420022,740,500
Jun 5, 20241.35001.39001.34001.38001.38008,255,700
Jun 4, 20241.47001.47001.35001.35001.350017,601,900
May 31, 20241.51001.51001.51001.51001.5100-
May 30, 20241.51001.51001.51001.51001.5100-
May 29, 20241.42001.56001.41001.51001.5100156,094,500
May 28, 20241.39001.43001.36001.37001.370041,603,600
May 27, 20241.29001.29001.29001.29001.2900-
May 24, 20241.29001.29001.29001.29001.2900-
May 23, 20241.33001.34001.29001.29001.29004,268,900
May 21, 20241.30001.30001.30001.30001.3000-
May 20, 20241.30001.30001.30001.30001.3000-
May 17, 20241.32001.32001.29001.30001.30009,411,800
May 16, 20241.27001.27001.27001.27001.2700-
May 15, 20241.23001.30001.23001.27001.270015,501,800
May 14, 20241.22001.24001.21001.22001.22002,163,200
May 13, 20241.25001.25001.18001.22001.220010,596,400
May 10, 20241.26001.27001.23001.24001.24004,653,200
May 9, 20241.35001.38001.25001.25001.250012,875,600
May 8, 20241.37001.40001.35001.35001.35004,243,800
May 7, 20241.32001.32001.32001.32001.3200-
May 3, 20241.32001.34001.30001.32001.32003,357,200
May 2, 20241.39001.40001.32001.32001.32007,835,800