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

Thailand - Delayed Quote THB

T.R.V. Rubber Products Public Company Limited (TRV.BK)

1.6200
+0.1200
+(8.00%)
As of 11:54:29 AM GMT+7. Market Open.
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20251.62001.62001.62001.62001.620010,000
Apr 22, 20251.20001.50001.20001.50001.50001,500
Apr 21, 20251.49001.60001.49001.60001.600014,100
Apr 18, 20251.49001.49001.49001.49001.4900300
Apr 17, 20251.60001.60001.60001.60001.6000300
Apr 16, 20251.58001.58001.58001.58001.5800-
Apr 11, 20251.58001.58001.58001.58001.58001,000
Apr 10, 20251.65001.65001.62001.62001.6200700
Apr 9, 20251.60001.60001.60001.60001.6000-
Apr 8, 20251.60001.60001.60001.60001.6000-
Apr 4, 20251.60001.60001.60001.60001.6000-
Apr 3, 20251.64001.64001.60001.60001.600010,100
Apr 2, 20251.70001.70001.60001.63001.63001,600
Apr 1, 20251.55001.88001.55001.72001.720013,000
Mar 31, 20251.50001.77001.50001.67001.67002,400
Mar 28, 20251.54001.54001.54001.54001.5400-
Mar 27, 20251.54001.54001.54001.54001.5400-
Mar 26, 20251.54001.54001.54001.54001.54005,800
Mar 25, 20251.54001.54001.54001.54001.5400100
Mar 24, 20251.55001.55001.55001.55001.5500-
Mar 21, 20251.55001.55001.55001.55001.55001,600
Mar 20, 20251.50001.60001.50001.55001.550011,800
Mar 19, 20251.40001.50001.35001.50001.5000800
Mar 18, 20251.49001.49001.30001.48001.480025,000
Mar 17, 20251.49001.50001.49001.49001.490011,300
Mar 14, 20251.46001.50001.46001.50001.5000200
Mar 13, 20251.48001.48001.43001.46001.4600800
Mar 12, 20251.50001.50001.49001.49001.49001,900
Mar 11, 20251.40001.50001.35001.50001.50006,700
Mar 10, 20251.62001.62001.36001.52001.520032,500
Mar 7, 20251.55001.63001.53001.62001.620017,600
Mar 6, 20251.79001.79001.79001.79001.7900-
Mar 5, 20251.80001.80001.54001.79001.790027,200
Mar 4, 20251.80001.80001.80001.80001.8000-
Mar 3, 20251.81001.81001.80001.80001.800013,500
Feb 28, 20251.75001.75001.75001.75001.75001,000
Feb 27, 20251.82001.94001.73001.73001.73001,500
Feb 26, 20251.82001.82001.82001.82001.8200-
Feb 25, 20251.82001.82001.82001.82001.8200-
Feb 24, 20251.84001.85001.82001.82001.82005,800
Feb 21, 20251.85001.90001.85001.90001.9000200
Feb 20, 20251.85001.85001.85001.85001.8500100
Feb 19, 20251.81001.81001.81001.81001.8100-
Feb 18, 20251.86001.86001.81001.81001.810015,200
Feb 17, 20251.86001.90001.86001.86001.86006,000
Feb 14, 20251.90001.95001.72001.95001.950010,200
Feb 13, 20251.96001.96001.90001.91001.910013,100
Feb 11, 20251.94001.94001.94001.94001.9400-
Feb 10, 20251.94001.94001.94001.94001.9400-
Feb 7, 20251.94001.95001.94001.94001.94006,300
Feb 6, 20251.94001.94001.94001.94001.9400100
Feb 5, 20251.99001.99001.99001.99001.99002,200
Feb 4, 20252.02002.02002.02002.02002.0200400
Feb 3, 20252.02002.40002.00002.00002.00006,500
Jan 31, 20252.02002.02002.00002.00002.0000600
Jan 30, 20252.00002.00002.00002.00002.0000-
Jan 29, 20252.00002.00002.00002.00002.0000100
Jan 28, 20252.04002.18002.04002.10002.10003,100
Jan 27, 20251.98002.18001.98002.18002.18002,100
Jan 24, 20252.12002.12002.08002.10002.100076,400
Jan 23, 20252.16002.16002.12002.12002.120022,600
Jan 22, 20252.12002.12002.10002.10002.100024,100
Jan 21, 20252.14002.14002.10002.10002.10004,700
Jan 20, 20252.14002.14002.12002.12002.12006,900
Jan 17, 20252.14002.16002.14002.16002.16001,800
Jan 16, 20252.20002.20002.20002.20002.2000500
Jan 15, 20252.12002.50002.12002.14002.140026,800
Jan 14, 20252.12002.12002.12002.12002.1200100
Jan 13, 20252.10002.12002.10002.10002.10001,100
Jan 10, 20252.10002.10002.10002.10002.1000200
Jan 9, 20252.12002.12002.12002.12002.1200200
Jan 8, 20252.16002.68002.12002.12002.12004,100
Jan 7, 20252.12002.12002.10002.10002.10009,800
Jan 6, 20252.14002.14002.14002.14002.140010,500
Jan 3, 20252.02002.20002.02002.04002.04002,200
Jan 2, 20252.06002.06002.06002.06002.0600-
Dec 30, 20242.06002.06002.06002.06002.0600-
Dec 27, 20242.06002.06002.06002.06002.060011,500
Dec 26, 20242.16002.16002.16002.16002.1600-
Dec 25, 20242.18002.18002.16002.16002.16001,900
Dec 24, 20242.16002.20002.16002.16002.16009,300
Dec 23, 20242.18002.20002.18002.20002.20001,900
Dec 20, 20242.30002.30002.28002.30002.300020,100
Dec 19, 20242.30002.30002.30002.30002.3000100
Dec 18, 20242.36002.36002.32002.32002.320010,000
Dec 17, 20242.34002.34002.32002.32002.32003,900
Dec 16, 20242.44002.46002.34002.34002.340019,000
Dec 13, 20242.58002.90002.44002.44002.440064,200
Dec 12, 20242.32002.48002.32002.46002.460024,000
Dec 11, 20242.36002.56002.36002.48002.4800110,200
Dec 9, 20242.50002.96002.30002.38002.3800191,500
Dec 6, 20242.36002.74002.30002.38002.380022,900
Dec 4, 20242.34002.60002.34002.40002.400014,600
Dec 3, 20242.48002.64002.34002.34002.340016,300
Dec 2, 20242.46003.00002.40002.48002.480068,300
Nov 29, 20242.34002.44002.32002.44002.44009,300
Nov 28, 20242.48002.48002.32002.32002.320023,000
Nov 27, 20242.26002.50002.18002.22002.220032,300
Nov 26, 20242.12002.30002.12002.30002.300026,500
Nov 25, 20242.04002.12001.99002.12002.12006,300
Nov 22, 20241.99002.10001.90002.02002.020017,400
Nov 21, 20241.96002.08001.92002.00002.000017,800
Nov 20, 20241.96001.96001.91001.96001.960012,100
Nov 19, 20242.02002.02001.92001.92001.920014,400
Nov 18, 20242.04002.06002.02002.02002.02003,000
Nov 15, 20242.04002.04002.02002.04002.04002,100
Nov 14, 20242.08002.08002.08002.08002.0800100
Nov 13, 20242.10002.10002.10002.10002.1000-
Nov 12, 20242.12002.12002.10002.10002.10001,200
Nov 11, 20242.12002.32002.12002.12002.1200600
Nov 8, 20242.10002.10002.10002.10002.1000900
Nov 7, 20242.12002.32002.10002.10002.10001,800
Nov 6, 20242.12002.12002.12002.12002.1200200
Nov 5, 20242.08002.34002.08002.16002.160011,700
Nov 4, 20242.40002.40001.91002.06002.0600700
Nov 1, 20242.20002.40002.20002.40002.40001,400
Oct 31, 20242.20002.20002.20002.20002.2000200
Oct 30, 20242.08002.08002.08002.08002.0800-
Oct 29, 20242.12002.18002.08002.08002.08004,600
Oct 28, 20242.18002.18002.12002.12002.12002,200
Oct 25, 20242.54002.54002.16002.16002.1600900
Oct 24, 20242.18002.48002.14002.42002.42008,900
Oct 22, 20242.20002.20002.18002.20002.2000600
Oct 21, 20242.20002.20002.20002.20002.2000-
Oct 18, 20242.20002.20002.20002.20002.2000200
Oct 17, 20242.12002.12002.12002.12002.12001,500
Oct 16, 20242.14002.14002.12002.12002.1200400
Oct 15, 20242.30002.30002.30002.30002.3000400
Oct 11, 20242.14002.34002.12002.34002.34001,300
Oct 10, 20242.26002.38002.04002.36002.36004,700
Oct 9, 20242.12002.24002.12002.24002.2400600
Oct 8, 20242.46002.48002.46002.48002.48001,400
Oct 7, 20242.44002.44002.44002.44002.4400-
Oct 4, 20242.44002.44002.42002.44002.44003,400
Oct 3, 20242.24002.32002.24002.32002.320018,700
Oct 2, 20242.24002.24002.24002.24002.2400100
Oct 1, 20242.22002.22002.22002.22002.22001,000
Sep 30, 20242.20002.20002.20002.20002.2000-
Sep 27, 20242.20002.20002.20002.20002.20001,000
Sep 26, 20242.22002.22002.22002.22002.22001,400
Sep 25, 20242.18002.28002.18002.28002.2800300
Sep 24, 20242.16002.18002.16002.18002.1800200
Sep 23, 20242.30002.30002.16002.16002.16001,200
Sep 20, 20242.04002.20002.04002.20002.200017,200
Sep 19, 20242.04002.12002.02002.12002.120018,000
Sep 18, 20242.02002.02001.99002.02002.02005,400
Sep 17, 20241.97002.22001.97002.00002.00007,500
Sep 16, 20242.02002.02001.96001.96001.9600200
Sep 13, 20241.95002.02001.95002.02002.0200700
Sep 12, 20241.96001.96001.92001.95001.95001,600
Sep 11, 20241.93001.93001.93001.93001.93002,000
Sep 10, 20242.02002.02001.92001.92001.92003,100
Sep 9, 20241.95001.95001.95001.95001.9500-
Sep 6, 20241.95001.98001.95001.95001.95006,700
Sep 5, 20241.98001.99001.90001.99001.99004,100
Sep 4, 20241.90001.90001.90001.90001.9000-
Sep 3, 20241.90001.90001.90001.90001.9000-
Sep 2, 20241.90001.90001.90001.90001.90002,000
Aug 30, 20241.98001.98001.98001.98001.98001,000
Aug 29, 20242.00002.00001.98001.98001.98003,300
Aug 28, 20241.99002.00001.92001.92001.92001,600
Aug 27, 20241.90002.00001.90002.00002.0000800
Aug 26, 20242.00002.00001.90001.99001.990010,500
Aug 23, 20242.00002.00002.00002.00002.0000100
Aug 22, 20241.85001.99001.85001.99001.9900200
Aug 21, 20241.99001.99001.82001.82001.820021,200
Aug 20, 20241.98001.99001.98001.99001.9900800
Aug 19, 20241.99001.99001.99001.99001.9900-
Aug 16, 20241.80001.99001.80001.99001.99006,200
Aug 15, 20242.00002.00001.78001.78001.780021,800
Aug 14, 20242.02002.02002.02002.02002.0200200
Aug 13, 20242.02002.02002.00002.00002.00007,700
Aug 9, 20242.00002.00002.00002.00002.0000-
Aug 8, 20242.02002.02002.00002.00002.0000900
Aug 7, 20242.00002.00002.00002.00002.000012,600
Aug 6, 20242.00002.02002.00002.02002.020031,700
Aug 5, 20242.28002.28001.94002.10002.100019,800
Aug 2, 20242.08002.08002.00002.00002.00005,000
Aug 1, 20242.00002.02002.00002.02002.02004,500
Jul 31, 20242.02002.18002.02002.04002.04008,900
Jul 30, 20242.24002.24002.24002.24002.2400-
Jul 26, 20242.54002.54002.24002.24002.24009,300
Jul 25, 20242.02002.02001.94001.94001.94005,400
Jul 24, 20242.00002.02002.00002.02002.02003,100
Jul 23, 20242.00002.04002.00002.02002.020013,500
Jul 19, 20242.16002.16002.00002.02002.020060,200
Jul 18, 20242.16002.16002.16002.16002.16001,600
Jul 17, 20242.18002.18002.16002.16002.16009,500
Jul 16, 20242.22002.22002.16002.16002.160010,800
Jul 15, 20242.32002.32002.32002.32002.3200-
Jul 12, 20242.32002.32002.32002.32002.3200-
Jul 11, 20242.26002.32002.18002.32002.32002,700
Jul 10, 20242.28002.30002.28002.30002.30002,600
Jul 9, 20242.80002.80002.28002.28002.28003,300
Jul 8, 20242.52002.52002.28002.28002.28002,100
Jul 5, 20242.20002.22002.20002.20002.200023,400
Jul 4, 20242.24002.24002.24002.24002.24001,600
Jul 3, 20242.32002.32002.18002.26002.26003,000
Jul 2, 20242.36002.36002.32002.32002.3200500
Jul 1, 20242.64002.64002.32002.32002.3200300
Jun 28, 20242.52002.52002.30002.30002.3000500
Jun 27, 20242.54002.54002.30002.30002.3000400
Jun 26, 20242.36002.36002.36002.36002.3600-
Jun 25, 20242.36002.36002.36002.36002.3600100
Jun 24, 20242.78002.78002.78002.78002.7800-
Jun 21, 20242.26002.78002.26002.78002.7800700
Jun 20, 20242.58002.58002.26002.30002.300016,200
Jun 19, 20242.34002.34002.22002.22002.220027,800
Jun 18, 20242.56002.56002.56002.56002.5600-
Jun 17, 20242.34002.74002.34002.56002.56004,700
Jun 14, 20242.48002.48002.32002.32002.320011,200
Jun 13, 20242.48002.48002.48002.48002.48001,000
Jun 12, 20242.48002.48002.48002.48002.4800-
Jun 11, 20242.48002.48002.48002.48002.4800-
Jun 10, 20242.66002.66002.48002.48002.48004,900
Jun 7, 20242.60002.60002.54002.54002.54009,600
Jun 6, 20242.56002.98002.54002.54002.54007,800
Jun 5, 20242.80003.10002.50003.10003.10007,300
Jun 4, 20242.50002.66002.50002.64002.6400800
May 31, 20242.44003.00002.44002.54002.540014,200
May 30, 20242.72002.72002.42002.42002.420014,400
May 29, 20242.78002.78002.68002.70002.70008,700
May 28, 20242.88002.88002.68002.70002.700048,500
May 27, 20242.94002.94002.94002.94002.9400-
May 24, 20243.00003.00002.92002.94002.940011,300
May 23, 20243.00003.00003.00003.00003.0000325,000
May 21, 20243.00003.00003.00003.00003.000012,000
May 20, 20243.02003.02003.00003.00003.000010,000
May 17, 20243.06003.06003.00003.00003.0000197,200
May 16, 20243.08003.08003.08003.08003.0800-
May 15, 20243.04003.12003.02003.08003.080023,400
May 14, 20243.08003.08003.00003.02003.020071,800
May 13, 20243.02003.06003.02003.06003.0600600
May 10, 20243.00003.00003.00003.00003.0000-
May 9, 20243.00003.00003.00003.00003.000063,700
May 8, 20243.04003.06003.02003.02003.02008,500
May 7, 20243.02003.02003.02003.02003.0200-
May 3, 20243.02003.02003.00003.02003.02008,500
May 2, 20243.00003.00003.00003.00003.0000-
Apr 30, 20243.02003.02003.00003.00003.000012,000
Apr 29, 20243.04003.04003.04003.04003.04001,000
Apr 26, 20243.08003.08003.08003.08003.0800700
Apr 25, 20243.08003.10003.08003.08003.080027,600
Apr 24, 20243.08003.08003.08003.08003.08009,400
Apr 23, 20243.08003.08003.08003.08003.080010,500

Related Tickers

FPI.BK Fortune Parts Industry Public Company Limited
1.5200
+0.66%
 
TRU.BK Thai Rung Union Car Public Company Limited
3.2800
0.00%
 
IRC.BK Inoue Rubber (Thailand) Public Company Limited
11.40
+1.79%
 
PCSGH.BK P.C.S. Machine Group Holding Public Company Limited
3.1200
0.00%
 
TSC.BK Thai Steel Cable Public Company Limited
12.60
+0.80%
 
CPR.BK CPR Gomu Industrial Public Company Limited
2.8800
+1.41%
 
UP.BK Union Plastic Public Company Limited
17.10
+1.79%
 
TKT.BK T.Krungthai Industries Public Company Limited
1.0800
+0.93%
 
YUASA.BK Yuasa Battery (Thailand) Public Company Limited
10.20
0.00%
 
AH.BK AAPICO Hitech Public Company Limited
11.60
-0.85%