Thailand - Delayed Quote THB

TRC Construction Public Company Limited (TRC.BK)

0.6200
-0.0200
(-3.12%)
At close: May 9 at 4:38:18 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.62000.63000.61000.62000.6200211,700
May 8, 20250.62000.64000.62000.64000.6400198,100
May 7, 20250.62000.65000.62000.63000.630086,100
May 6, 20250.62000.64000.62000.62000.6200181,000
May 2, 20250.64000.65000.62000.64000.6400214,100
Apr 30, 20250.66000.66000.63000.64000.6400342,500
Apr 29, 20250.66000.67000.62000.66000.66001,075,300
Apr 28, 20250.60000.72000.60000.67000.67005,406,700
Apr 25, 20250.60000.62000.58000.60000.6000344,300
Apr 24, 20250.61000.62000.59000.60000.6000241,300
Apr 23, 20250.58000.66000.58000.61000.61001,346,400
Apr 22, 20250.57000.58000.56000.58000.5800171,700
Apr 21, 20250.58000.58000.56000.58000.5800260,500
Apr 18, 20250.58000.59000.56000.58000.5800123,100
Apr 17, 20250.61000.61000.53000.58000.5800294,800
Apr 16, 20250.61000.61000.59000.60000.6000288,200
Apr 11, 20250.62000.62000.58000.60000.6000391,100
Apr 10, 20250.60000.63000.60000.61000.6100766,600
Apr 9, 20250.53000.61000.53000.57000.5700696,800
Apr 8, 20250.61000.63000.58000.61000.61001,051,800
Apr 4, 20250.71000.73000.65000.68000.68001,919,700
Apr 3, 20250.74000.79000.70000.72000.72003,310,100
Apr 2, 20250.63000.80000.60000.75000.75009,098,800
Apr 1, 20250.56000.65000.56000.63000.6300912,000
Mar 31, 20250.60000.60000.51000.55000.5500729,400
Mar 28, 20250.68000.68000.55000.60000.6000902,700
Mar 27, 20250.71000.75000.57000.68000.68006,351,900
Mar 26, 20250.60000.71000.56000.71000.710010,837,400
Mar 25, 20250.41000.54000.41000.54000.54003,278,600
Mar 24, 20250.40000.41000.38000.41000.4100439,700
Mar 21, 20250.39000.42000.38000.41000.4100520,900
Mar 20, 20250.45000.46000.37000.39000.39002,104,100
Mar 19, 20250.48000.49000.43000.45000.4500796,100
Mar 18, 20250.50000.50000.47000.48000.4800216,100
Mar 17, 20250.51000.52000.49000.50000.5000132,100
Mar 14, 20250.54000.54000.50000.51000.5100445,500
Mar 13, 20250.55000.55000.51000.54000.540078,200
Mar 12, 20250.58000.58000.53000.55000.5500195,400
Mar 11, 20250.52000.57000.52000.57000.5700330,800
Mar 10, 20250.59000.60000.44000.53000.53001,964,000
Mar 7, 20250.59000.59000.58000.59000.5900402,200
Mar 6, 20250.63000.63000.56000.58000.58001,201,600
Mar 5, 20250.68000.68000.60000.63000.6300901,500
Mar 4, 20250.71000.71000.67000.68000.6800242,900
Mar 3, 20250.70000.72000.68000.70000.7000123,900
Feb 28, 20250.70000.72000.67000.72000.7200266,800
Feb 27, 20250.70000.74000.69000.70000.7000436,600
Feb 26, 20250.72000.77000.72000.76000.7600276,300
Feb 25, 20250.69000.76000.68000.72000.7200991,200
Feb 24, 20250.83000.83000.59000.71000.71001,809,800
Feb 21, 20250.88000.88000.79000.83000.83001,327,000
Feb 20, 20250.90000.91000.86000.87000.8700737,700
Feb 19, 20250.91000.91000.88000.90000.9000545,100
Feb 18, 20250.88000.93000.88000.91000.9100625,900
Feb 17, 20250.91000.93000.87000.89000.8900517,600
Feb 14, 20250.95000.95000.90000.91000.9100482,300
Feb 13, 20251.00001.00000.90000.94000.9400341,200
Feb 11, 20250.94000.98000.91000.98000.9800221,800
Feb 10, 20250.94000.96000.91000.94000.940090,600
Feb 7, 20251.00001.00000.94000.95000.9500371,100
Feb 6, 20251.00001.00000.98000.98000.9800180,700
Feb 5, 20251.01001.02001.00001.00001.0000191,400
Feb 4, 20250.99001.02000.99001.02001.0200153,400
Feb 3, 20251.03001.03000.97000.99000.9900555,700
Jan 31, 20251.02001.05000.97001.03001.0300677,900
Jan 30, 20251.14001.15001.04001.05001.0500502,700
Jan 29, 20251.15001.17001.12001.15001.1500424,900
Jan 28, 20251.17001.17001.12001.13001.1300555,900
Jan 27, 20251.10001.17001.10001.15001.15001,094,200
Jan 24, 20251.05001.09001.05001.08001.0800590,200
Jan 23, 20251.07001.07001.02001.04001.0400533,000
Jan 22, 20250.97001.10000.97001.07001.07001,193,100
Jan 21, 20250.90001.01000.89000.98000.9800795,300
Jan 20, 20250.91000.91000.88000.90000.9000621,100
Jan 17, 20250.97000.97000.90000.90000.90001,506,700
Jan 16, 20251.01001.01000.95000.97000.97001,726,600
Jan 15, 20251.05001.08000.99001.01001.01001,436,600
Jan 14, 20251.10001.10001.05001.08001.0800589,100
Jan 13, 20251.00001.14000.97001.09001.09001,108,700
Jan 10, 20251.01001.06001.00001.02001.0200375,400
Jan 9, 20251.15001.15001.01001.05001.05001,346,700
Jan 8, 20251.19001.19001.07001.15001.15001,451,200
Jan 7, 20251.20001.22001.16001.18001.1800408,300
Jan 6, 20251.20001.20001.15001.19001.1900272,900
Jan 3, 20251.22001.26001.15001.20001.2000893,700
Jan 2, 20251.24001.25001.21001.22001.2200197,300
Dec 30, 20241.22001.25001.22001.24001.240079,300
Dec 27, 20241.21001.26001.21001.23001.230056,700
Dec 26, 20241.27001.27001.21001.25001.2500121,100
Dec 25, 20241.25001.33001.21001.27001.27001,357,100
Dec 24, 20241.25001.30001.23001.24001.2400271,200
Dec 23, 20241.24001.26001.15001.23001.2300323,600
Dec 20, 20241.24001.30001.24001.24001.2400132,400
Dec 19, 20241.30001.33001.26001.27001.2700164,900
Dec 18, 20241.37001.38001.29001.34001.3400751,000
Dec 17, 20241.40001.40001.35001.36001.3600298,000
Dec 16, 20241.26001.38001.26001.38001.38001,132,400
Dec 13, 20241.35001.39001.30001.30001.30001,079,500
Dec 12, 20241.19001.48001.19001.37001.37003,235,400
Dec 11, 20241.19001.23001.14001.19001.1900633,300
Dec 9, 20241.23001.24001.19001.19001.1900703,200
Dec 6, 20241.27001.33001.23001.26001.26001,214,300
Dec 4, 20241.26001.33001.25001.28001.2800943,000
Dec 3, 20241.42001.42001.25001.27001.27001,827,000
Dec 2, 20241.50001.50001.35001.41001.41001,189,500
Nov 29, 20241.46001.52001.46001.48001.4800420,800
Nov 28, 20241.55001.55001.45001.48001.48001,599,500
Nov 27, 20241.63001.67001.50001.55001.55001,858,800
Nov 26, 20241.66001.66001.61001.62001.6200956,700
Nov 25, 20241.60001.68001.60001.65001.65001,284,700
Nov 22, 20241.70001.79001.63001.66001.660010,320,900
Nov 21, 20241.62001.76001.51001.65001.650011,805,100
Nov 20, 20241.24001.62001.24001.62001.620015,628,300
Nov 19, 20241.16001.25001.12001.24001.24002,590,600
Nov 18, 20240.97001.18000.97001.14001.14004,041,800
Nov 15, 20241.00001.04000.94000.98000.98001,927,700
Nov 14, 20241.18001.18000.94001.01001.01004,352,500
Nov 13, 20241.36001.40001.20001.20001.20002,507,900
Nov 12, 20241.49001.49001.39001.41001.4100976,100
Nov 11, 20241.41001.49001.41001.49001.4900521,600
Nov 8, 20241.48001.52001.42001.48001.48001,475,300
Nov 7, 2024 1:12 Stock Splits
Nov 7, 20241.70001.80001.35001.49001.49005,416,100
Nov 6, 20241.80001.92001.68001.80001.80004,056,499
Nov 5, 20241.68001.92001.68001.80001.80006,343,633
Nov 4, 20241.68001.80001.56001.68001.68001,608,916
Nov 1, 20241.68001.68001.68001.68001.6800-
Oct 31, 20241.92001.92001.68001.68001.68005,565,049
Oct 30, 20241.80002.04001.68001.80001.80009,754,899
Oct 29, 20241.68001.80001.56001.68001.68002,150,258
Oct 28, 20241.68001.80001.56001.68001.68001,761,049
Oct 25, 20241.56001.68001.56001.56001.5600567,841
Oct 24, 20241.68001.68001.56001.68001.6800703,358
Oct 22, 20241.56001.68001.44001.56001.56001,336,591
Oct 21, 20241.56001.68001.56001.56001.5600881,349
Oct 18, 20241.68001.68001.44001.68001.68002,272,341
Oct 17, 20241.68001.68001.56001.68001.6800737,783
Oct 16, 20241.68001.68001.56001.56001.56001,323,899
Oct 15, 20241.68001.80001.56001.68001.68002,588,233
Oct 11, 20241.80001.92001.68001.68001.68003,469,908
Oct 10, 20241.92001.92001.68001.80001.8000524,424
Oct 9, 20241.80001.92001.68001.80001.8000777,441
Oct 8, 20241.80001.92001.68001.80001.8000712,008
Oct 7, 20241.68001.92001.56001.80001.80002,750,616
Oct 4, 20241.68001.68001.56001.68001.680086,399
Oct 3, 20241.68001.68001.44001.68001.68003,002,858
Oct 2, 20241.68001.80001.56001.68001.6800670,716
Oct 1, 20241.68001.92001.68001.68001.68003,704,891
Sep 30, 20241.80001.80001.68001.68001.6800340,599
Sep 27, 20241.80001.80001.68001.80001.8000954,574
Sep 26, 20241.80001.80001.68001.68001.6800723,933
Sep 25, 20241.80001.92001.68001.80001.80001,091,583
Sep 24, 20241.80001.92001.80001.92001.92001,723,441
Sep 23, 20241.92001.92001.80001.92001.9200127,608
Sep 20, 20241.92002.04001.80001.92001.92001,042,183
Sep 19, 20241.92002.04001.80001.92001.92001,068,983
Sep 18, 20241.92002.04001.56001.92001.92007,683,099
Sep 17, 20241.92002.04001.68001.92001.92002,913,933
Sep 16, 20242.16002.16001.80001.92001.92004,243,883
Sep 13, 20242.04002.28002.04002.16002.16001,495,633
Sep 12, 20242.16002.28002.04002.04002.04001,351,066
Sep 11, 20242.04002.40002.04002.16002.16004,700,233
Sep 10, 20241.68002.04001.68002.04002.04003,302,733
Sep 9, 20241.68001.80001.56001.68001.68002,700,116
Sep 6, 20241.44001.80001.44001.68001.68002,734,824
Sep 5, 20241.44001.56001.32001.44001.44001,169,458
Sep 4, 20241.44001.44001.32001.44001.440088,066
Sep 3, 20241.44001.56001.44001.44001.4400674,874
Sep 2, 20241.44001.44001.32001.44001.4400354,733
Aug 30, 20241.44001.44001.32001.44001.4400464,916
Aug 29, 20241.56001.56001.32001.32001.32001,345,608
Aug 28, 20241.68001.68001.44001.56001.56001,502,824
Aug 27, 20241.56001.68001.56001.68001.6800438,933
Aug 26, 20241.68001.68001.56001.56001.5600521,266
Aug 23, 20241.44001.68001.44001.56001.56001,139,916
Aug 22, 20241.44001.56001.32001.44001.44001,536,874
Aug 21, 20241.44001.68001.32001.44001.44002,344,733
Aug 20, 20241.20001.56001.20001.44001.44003,575,241
Aug 19, 20241.08001.20000.96001.20001.20001,705,066
Aug 16, 20241.08001.08000.96001.08001.0800651,741
Aug 15, 20240.96001.08000.96001.08001.0800880,899
Aug 14, 20241.08001.08000.84000.96000.9600798,658
Aug 13, 20240.96001.08000.84001.08001.0800274,599
Aug 9, 20240.96001.08000.84000.96000.9600691,341
Aug 8, 20240.96001.08000.96000.96000.9600573,516
Aug 7, 20240.96001.08000.96000.96000.9600250,133
Aug 6, 20241.08001.08000.96001.08001.08001,563,016
Aug 5, 20240.96001.08000.96001.08001.08001,485,674
Aug 2, 20241.08001.08000.96000.96000.96001,721,133
Aug 1, 20241.08001.20000.96001.08001.08001,806,358
Jul 31, 20241.08001.20000.96001.08001.08001,790,433
Jul 30, 20241.20001.20000.96001.08001.08006,003,324
Jul 26, 20241.20001.32001.20001.32001.320088,908
Jul 25, 20241.20001.32001.08001.20001.2000525,608
Jul 24, 20241.20001.32001.08001.20001.2000449,041
Jul 23, 20241.32001.32001.08001.20001.20002,440,008
Jul 19, 20241.20001.44001.20001.32001.32001,585,391
Jul 18, 20241.20001.32001.08001.32001.32002,185,099
Jul 17, 20240.96001.20000.96001.08001.08001,945,149
Jul 16, 20240.96001.20000.96001.08001.08004,708,124
Jul 15, 20241.20001.32001.20001.20001.200010,590,999
Jul 12, 20241.44001.56001.44001.56001.5600159,641
Jul 11, 20241.56001.56001.44001.56001.5600545,158
Jul 10, 20241.56001.56001.44001.56001.5600190,108
Jul 9, 20241.44001.56001.44001.56001.5600723,533
Jul 8, 20241.44001.56001.44001.44001.4400375,883
Jul 5, 20241.56001.56001.32001.56001.5600732,941
Jul 4, 20241.32001.56001.32001.56001.5600504,508
Jul 3, 20241.44001.44001.32001.44001.4400402,899
Jul 2, 20241.44001.56001.32001.44001.4400672,908
Jul 1, 20241.32001.44001.32001.32001.3200938,833
Jun 28, 20241.56001.56001.20001.32001.32005,941,783
Jun 27, 20241.44001.56001.32001.44001.44002,773,608
Jun 26, 20241.68001.80001.56001.56001.56003,147,166
Jun 25, 20241.80001.92001.68001.80001.80002,143,933
Jun 24, 20241.92001.92001.68001.80001.80001,859,391
Jun 21, 20241.56001.92001.44001.92001.92002,336,733
Jun 20, 20241.56001.56001.44001.56001.5600955,308
Jun 19, 20242.04002.04001.44001.56001.560016,078,166
Jun 18, 20242.04002.16001.92002.04002.04001,328,649
Jun 17, 20242.04002.16001.92002.16002.1600671,283
Jun 14, 20242.16002.16002.04002.04002.0400612,374
Jun 13, 20242.16002.16002.04002.16002.1600903,283
Jun 12, 20242.28002.28001.92002.16002.16001,148,466
Jun 11, 20242.16002.28002.04002.28002.28002,346,224
Jun 10, 20242.40002.40001.92002.16002.16004,259,091
Jun 7, 20242.76002.76002.04002.52002.520010,965,324
Jun 6, 20243.00003.00002.76002.76002.7600293,574
Jun 5, 20243.12003.12002.76003.00003.00001,378,658
Jun 4, 20243.24003.24003.00003.00003.0000411,791
May 31, 20243.12003.24003.00003.24003.2400453,483
May 30, 20243.12003.24003.00003.24003.2400420,249
May 29, 20243.00003.24003.00003.12003.1200798,108
May 28, 20243.12003.24003.00003.00003.0000376,649
May 27, 20243.00003.24003.00003.12003.1200612,808
May 24, 20243.12003.12003.00003.12003.120080,291
May 23, 20243.12003.24003.00003.12003.12001,109,999
May 21, 20243.24003.36003.00003.12003.12001,525,183
May 20, 20243.36003.36003.24003.36003.36001,385,533
May 17, 20243.36003.36003.24003.36003.3600580,541
May 16, 20243.36003.36003.12003.36003.36002,415,624
May 15, 20243.48003.60003.24003.36003.36002,696,624
May 14, 20243.60003.72003.48003.48003.48001,950,599
May 13, 20243.48003.60003.48003.60003.6000207,866
May 10, 20243.60003.72003.48003.60003.6000365,966
May 9, 20243.60003.72003.48003.60003.6000268,666