TRC Construction Public Company Limited (TRC.BK)

Thailand - Thailand Delayed price. Currency in THB

Add to watchlist

0.1600

+0.0300

(+23.08%)

At close: 04:39PM ICT

Time period:

24 June 2023 - 24 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 June 2024	0.1300	0.1600	0.1200	0.1600	0.1600	28,040,800
20 June 2024	0.1300	0.1300	0.1200	0.1300	0.1300	11,463,700
19 June 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
18 June 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
17 June 2024	0.1700	0.1800	0.1600	0.1800	0.1800	8,055,400
14 June 2024	0.1800	0.1800	0.1700	0.1700	0.1700	7,348,500
13 June 2024	0.1800	0.1800	0.1700	0.1800	0.1800	10,839,400
12 June 2024	0.1900	0.1900	0.1600	0.1800	0.1800	13,781,600
11 June 2024	0.1800	0.1800	0.1800	0.1800	0.1800	-
10 June 2024	0.2000	0.2000	0.1600	0.1800	0.1800	51,109,100
07 June 2024	0.2300	0.2300	0.1700	0.2100	0.2100	131,583,900
06 June 2024	0.2500	0.2500	0.2300	0.2300	0.2300	3,522,900
05 June 2024	0.2600	0.2600	0.2300	0.2500	0.2500	16,543,900
04 June 2024	0.2700	0.2700	0.2500	0.2500	0.2500	4,941,500
31 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
30 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
29 May 2024	0.2500	0.2700	0.2500	0.2600	0.2600	9,577,300
28 May 2024	0.2600	0.2700	0.2500	0.2500	0.2500	4,519,800
27 May 2024	0.2500	0.2700	0.2500	0.2600	0.2600	7,353,700
24 May 2024	0.2600	0.2600	0.2600	0.2600	0.2600	-
23 May 2024	0.2600	0.2700	0.2500	0.2600	0.2600	13,320,000
21 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
20 May 2024	0.2800	0.2800	0.2800	0.2800	0.2800	-
17 May 2024	0.2800	0.2800	0.2700	0.2800	0.2800	6,966,500
16 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
15 May 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
14 May 2024	0.3000	0.3100	0.2900	0.2900	0.2900	23,407,200
13 May 2024	0.2900	0.3000	0.2900	0.3000	0.3000	2,494,400
10 May 2024	0.3000	0.3100	0.2900	0.3000	0.3000	4,391,600
09 May 2024	0.3000	0.3100	0.2900	0.3000	0.3000	3,224,000
08 May 2024	0.3100	0.3100	0.3000	0.3000	0.3000	6,043,000
07 May 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
03 May 2024	0.3100	0.3100	0.2900	0.3000	0.3000	18,005,300
02 May 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
30 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
29 Apr 2024	0.3100	0.3100	0.3000	0.3100	0.3100	4,057,400
26 Apr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	12,925,300
25 Apr 2024	0.3100	0.3100	0.3000	0.3100	0.3100	4,799,600
24 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
23 Apr 2024	0.3100	0.3100	0.3000	0.3100	0.3100	5,919,400
22 Apr 2024	0.3100	0.3100	0.3000	0.3000	0.3000	4,922,000
19 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
18 Apr 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
17 Apr 2024	0.3100	0.3100	0.3000	0.3100	0.3100	26,291,300
11 Apr 2024	0.3200	0.3300	0.3100	0.3200	0.3200	11,895,000
10 Apr 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
09 Apr 2024	0.3100	0.3400	0.3100	0.3300	0.3300	56,568,200
05 Apr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	3,408,700
04 Apr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	11,902,700
03 Apr 2024	0.3100	0.3200	0.3000	0.3100	0.3100	21,855,300
02 Apr 2024	0.3000	0.3300	0.2900	0.3200	0.3200	36,395,400
01 Apr 2024	0.3000	0.3100	0.2900	0.3000	0.3000	14,505,800
29 Mar 2024	0.3100	0.3100	0.3000	0.3000	0.3000	11,212,800
28 Mar 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
27 Mar 2024	0.3100	0.3200	0.3000	0.3100	0.3100	7,393,500
26 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
25 Mar 2024	0.3200	0.3200	0.3100	0.3200	0.3200	6,561,100
22 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
21 Mar 2024	0.3200	0.3300	0.3100	0.3200	0.3200	3,729,800
20 Mar 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
19 Mar 2024	0.3100	0.3400	0.3000	0.3300	0.3300	50,422,500
18 Mar 2024	0.3100	0.3200	0.3000	0.3100	0.3100	16,535,100
15 Mar 2024	0.3200	0.3200	0.3100	0.3100	0.3100	102,933,700
14 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
13 Mar 2024	0.3200	0.3300	0.3100	0.3200	0.3200	9,055,900
12 Mar 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
11 Mar 2024	0.3200	0.3300	0.3100	0.3200	0.3200	6,709,600
08 Mar 2024	0.3100	0.3300	0.3100	0.3200	0.3200	16,710,100
07 Mar 2024	0.3100	0.3200	0.3100	0.3100	0.3100	2,869,700
06 Mar 2024	0.3100	0.3300	0.3100	0.3200	0.3200	3,145,500
05 Mar 2024	0.3300	0.3300	0.3100	0.3200	0.3200	4,551,100
04 Mar 2024	0.3200	0.3300	0.3100	0.3200	0.3200	6,746,000
01 Mar 2024	0.3200	0.3200	0.3100	0.3200	0.3200	6,313,100
29 Feb 2024	0.3300	0.3400	0.3200	0.3200	0.3200	14,687,800
28 Feb 2024	0.3300	0.3500	0.3200	0.3400	0.3400	36,341,100
27 Feb 2024	0.3300	0.3500	0.3100	0.3400	0.3400	62,398,400
23 Feb 2024	0.3000	0.3500	0.3000	0.3300	0.3300	120,701,600
22 Feb 2024	0.3000	0.3100	0.2900	0.3000	0.3000	5,420,200
21 Feb 2024	0.2900	0.3100	0.2900	0.3000	0.3000	13,778,600
20 Feb 2024	0.3000	0.3100	0.2700	0.2900	0.2900	20,865,500
19 Feb 2024	0.3000	0.3100	0.2900	0.3100	0.3100	7,469,700
16 Feb 2024	0.3100	0.3100	0.3000	0.3000	0.3000	24,886,000
15 Feb 2024	0.3200	0.3300	0.3100	0.3100	0.3100	18,141,800
14 Feb 2024	0.3200	0.3400	0.3100	0.3200	0.3200	22,558,900
13 Feb 2024	0.3200	0.3300	0.3000	0.3200	0.3200	15,722,800
12 Feb 2024	0.3300	0.3400	0.3100	0.3200	0.3200	22,501,800
09 Feb 2024	0.3200	0.3300	0.3100	0.3300	0.3300	13,696,900
08 Feb 2024	0.3200	0.3300	0.3100	0.3200	0.3200	16,068,500
07 Feb 2024	0.3200	0.3300	0.3100	0.3200	0.3200	19,749,600
06 Feb 2024	0.2800	0.3200	0.2700	0.3200	0.3200	64,668,600
05 Feb 2024	0.3100	0.3200	0.3000	0.3000	0.3000	15,282,300
02 Feb 2024	0.3100	0.3200	0.3100	0.3200	0.3200	10,225,200
01 Feb 2024	0.3200	0.3300	0.3000	0.3100	0.3100	24,779,600
31 Jan 2024	0.3300	0.3400	0.3100	0.3200	0.3200	22,802,600
30 Jan 2024	0.3400	0.3600	0.3300	0.3400	0.3400	41,857,500
29 Jan 2024	0.3100	0.3600	0.3100	0.3400	0.3400	98,325,600
26 Jan 2024	0.3200	0.3300	0.3100	0.3100	0.3100	50,024,100
25 Jan 2024	0.3100	0.3400	0.3000	0.3200	0.3200	150,967,000
24 Jan 2024	0.2600	0.3300	0.2500	0.3200	0.3200	161,208,400
23 Jan 2024	0.2600	0.2700	0.2500	0.2600	0.2600	20,762,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,039.90+27.80(+0.35%)

AUD/USD0.6643-0.0015(-0.23%)

ASX 2007,796.00+26.60(+0.34%)

OIL80.59-0.70(-0.86%)

GOLD2,334.70-34.30(-1.45%)

Bitcoin AUD96,412.34-248.80(-0.26%)

TRC Construction Public Company Limited (TRC.BK)

ALL ORDS
8,039.90
+27.80(+0.35%)

AUD/USD
0.6643
-0.0015(-0.23%)

ASX 200
7,796.00
+26.60(+0.34%)

OIL
80.59
-0.70(-0.86%)

GOLD
2,334.70
-34.30(-1.45%)

Bitcoin AUD
96,412.34
-248.80(-0.26%)