Thailand - Delayed Quote
THB
Thai Rubber Latex Group Public Company Limited (TRUBB.BK)
1.0200
-0.0200
(-1.92%)
At close: October 30 at 4:37:22 PM GMT+7
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.0400
1.0500
1.0100
1.0200
1.0200
2,666,700
Oct 29, 2026
1.0700
1.0700
1.0400
1.0400
1.0400
2,427,100
Oct 28, 2026
1.1300
1.1300
1.0400
1.0700
1.0700
9,977,800
Oct 27, 2026
1.1400
1.1500
1.1200
1.1200
1.1200
3,513,100
Oct 26, 2026
1.1400
1.1500
1.1200
1.1400
1.1400
2,761,100
Oct 22, 2026
1.1400
1.1600
1.1200
1.1300
1.1300
2,539,500
Oct 21, 2026
1.1400
1.1600
1.1100
1.1400
1.1400
5,376,700
Oct 20, 2026
1.2000
1.2100
1.1300
1.1300
1.1300
17,742,200
Oct 19, 2026
1.1100
1.1800
1.1000
1.1800
1.1800
12,407,400
Oct 15, 2026
1.1200
1.1300
1.1000
1.1000
1.1000
7,540,800
Oct 14, 2026
1.1400
1.1700
1.1400
1.1600
1.1600
5,159,300
Oct 12, 2026
1.1600
1.1700
1.1200
1.1500
1.1500
8,123,100
Oct 9, 2026
1.0800
1.1800
1.0800
1.1500
1.1500
27,538,600
Oct 8, 2026
1.1000
1.1100
1.0700
1.0800
1.0800
3,482,700
Oct 7, 2026
1.0700
1.1200
1.0700
1.1000
1.1000
13,977,700
Oct 6, 2026
1.0500
1.0600
1.0400
1.0600
1.0600
842,200
Oct 5, 2026
1.0400
1.0600
1.0200
1.0400
1.0400
1,465,800
Oct 2, 2026
1.0600
1.0600
1.0300
1.0400
1.0400
2,127,400
Oct 1, 2026
1.0600
1.0800
1.0400
1.0500
1.0500
4,028,500
Sep 30, 2026
1.0600
1.0900
1.0600
1.0600
1.0600
7,870,200
Sep 29, 2026
1.0700
1.0700
1.0500
1.0500
1.0500
1,596,300
Sep 28, 2026
1.0700
1.0800
1.0600
1.0600
1.0600
1,642,800
Sep 25, 2026
1.1100
1.1200
1.0700
1.0700
1.0700
5,206,500
Sep 24, 2026
1.0900
1.1300
1.0600
1.1000
1.1000
17,608,200
Sep 23, 2026
1.0300
1.0600
1.0300
1.0500
1.0500
3,086,400
Sep 22, 2026
1.0300
1.0400
1.0200
1.0200
1.0200
1,032,000
Sep 21, 2026
1.0200
1.0400
1.0200
1.0300
1.0300
1,798,900
Sep 18, 2026
1.0100
1.0500
1.0000
1.0100
1.0100
1,986,400
Sep 17, 2026
0.9700
1.0400
0.9700
1.0100
1.0100
3,204,800
Sep 16, 2026
1.0000
1.0100
0.9800
0.9800
0.9800
1,908,400
Sep 15, 2026
1.0000
1.0100
0.9800
0.9900
0.9900
3,936,600
Sep 14, 2026
1.0400
1.0500
1.0000
1.0000
1.0000
4,327,800
Sep 11, 2026
1.0500
1.0700
1.0300
1.0400
1.0400
4,926,200
Sep 10, 2026
1.0900
1.1000
1.0500
1.0600
1.0600
4,329,500
Sep 9, 2026
1.0900
1.1200
1.0800
1.0800
1.0800
6,179,000
Sep 8, 2026
1.1300
1.1400
1.0900
1.1000
1.1000
20,678,900
Sep 7, 2026
1.0700
1.1000
1.0600
1.1000
1.1000
9,700,800
Sep 4, 2026
1.0300
1.0500
1.0300
1.0500
1.0500
2,287,300
Sep 3, 2026
1.0800
1.0800
1.0200
1.0200
1.0200
5,747,700
Sep 2, 2026
1.0600
1.0700
1.0400
1.0600
1.0600
4,257,200
Sep 1, 2026
1.1000
1.1100
1.0600
1.0600
1.0600
7,075,400
Aug 31, 2026
1.0400
1.1100
1.0300
1.1000
1.1000
17,928,800
Aug 28, 2026
1.0600
1.1100
1.0400
1.0400
1.0400
21,173,700
Aug 27, 2026
0.9800
1.0500
0.9800
1.0300
1.0300
13,416,400
Aug 26, 2026
0.9800
0.9900
0.9700
0.9700
0.9700
1,768,000
Aug 25, 2026
0.9800
0.9800
0.9500
0.9700
0.9700
1,695,200
Aug 24, 2026
0.9900
0.9900
0.9600
0.9700
0.9700
2,239,100
Aug 21, 2026
0.9700
1.0400
0.9700
0.9900
0.9900
9,334,500
Aug 20, 2026
0.9500
0.9800
0.9500
0.9600
0.9600
4,872,100
Aug 19, 2026
0.9600
1.0200
0.9300
0.9500
0.9500
12,897,500
Aug 18, 2026
1.0000
1.0100
0.9600
0.9800
0.9800
2,860,700
Aug 17, 2026
0.9800
1.0000
0.9800
0.9900
0.9900
1,612,800
Aug 14, 2026
1.0000
1.0000
0.9600
0.9700
0.9700
4,282,700
Aug 13, 2026
1.0200
1.0400
1.0200
1.0200
1.0200
728,700
Aug 11, 2026
1.0300
1.0400
1.0200
1.0200
1.0200
861,100
Aug 10, 2026
1.0400
1.0500
1.0300
1.0300
1.0300
908,200
Aug 7, 2026
1.0400
1.0600
1.0300
1.0400
1.0400
923,500
Aug 6, 2026
1.0400
1.0500
1.0300
1.0300
1.0300
447,100
Aug 5, 2026
1.0300
1.0500
1.0300
1.0300
1.0300
917,600
Aug 4, 2026
1.0500
1.0600
1.0300
1.0300
1.0300
1,580,300
Aug 3, 2026
1.0400
1.0600
1.0400
1.0500
1.0500
1,373,500
Jul 31, 2026
1.0300
1.0600
1.0300
1.0400
1.0400
872,100
Jul 30, 2026
1.0400
1.0500
1.0100
1.0400
1.0400
1,331,400
Jul 27, 2026
1.0600
1.0600
1.0300
1.0300
1.0300
2,336,600
Jul 24, 2026
1.0800
1.1100
1.0600
1.0600
1.0600
3,079,000
Jul 23, 2026
1.0900
1.1200
1.0800
1.0800
1.0800
3,507,500
Jul 22, 2026
1.0800
1.0800
1.0500
1.0800
1.0800
1,894,200
Jul 21, 2026
1.0800
1.0900
1.0600
1.0800
1.0800
1,287,000
Jul 20, 2026
1.0700
1.1000
1.0700
1.0800
1.0800
1,393,200
Jul 17, 2026
1.1100
1.1200
1.0700
1.0700
1.0700
3,888,400
Jul 16, 2026
1.1200
1.1400
1.1100
1.1100
1.1100
2,987,100
Jul 15, 2026
1.1100
1.1300
1.1100
1.1100
1.1100
3,619,600
Jul 14, 2026
1.0900
1.1400
1.0900
1.1000
1.1000
12,923,400
Jul 13, 2026
1.0700
1.0900
1.0700
1.0800
1.0800
3,260,000
Jul 10, 2026
1.0800
1.0800
1.0600
1.0600
1.0600
2,098,800
Jul 9, 2026
1.0500
1.0800
1.0500
1.0700
1.0700
2,781,700
Jul 8, 2026
1.0700
1.0800
1.0400
1.0400
1.0400
2,603,700
Jul 7, 2026
1.0800
1.0900
1.0600
1.0700
1.0700
2,678,300
Jul 6, 2026
1.0600
1.0800
1.0600
1.0800
1.0800
2,734,700
Jul 3, 2026
1.0500
1.0700
1.0400
1.0500
1.0500
1,644,400
Jul 2, 2026
1.0700
1.0700
1.0500
1.0500
1.0500
1,584,400
Jul 1, 2026
1.0600
1.0800
1.0600
1.0700
1.0700
3,658,500
Jun 30, 2026
1.0600
1.0600
1.0500
1.0500
1.0500
1,571,600
Jun 29, 2026
1.0400
1.0600
1.0300
1.0600
1.0600
2,473,700
Jun 26, 2026
1.0400
1.0600
1.0300
1.0400
1.0400
4,094,800
Jun 25, 2026
1.0800
1.0800
1.0400
1.0500
1.0500
6,826,000
Jun 24, 2026
1.1000
1.1300
1.0900
1.1000
1.1000
8,498,200
Jun 23, 2026
1.0800
1.1100
1.0600
1.0900
1.0900
5,697,400
Jun 22, 2026
1.0800
1.1100
1.0600
1.0800
1.0800
5,644,700
Jun 19, 2026
1.1000
1.1200
1.0700
1.0700
1.0700
5,950,400
Jun 18, 2026
1.1100
1.1200
1.0900
1.1000
1.1000
7,526,900
Jun 17, 2026
1.2000
1.2800
1.1000
1.1000
1.1000
33,128,800
Jun 16, 2026
1.0700
1.2200
1.0500
1.2200
1.2200
26,730,900
Jun 15, 2026
1.1000
1.1000
1.0500
1.0600
1.0600
6,059,500
Jun 12, 2026
1.1200
1.1500
1.0900
1.0900
1.0900
12,158,500
Jun 11, 2026
1.0600
1.1600
1.0500
1.1100
1.1100
20,124,800
Jun 10, 2026
1.1500
1.1600
1.0600
1.0600
1.0600
20,431,000
Jun 9, 2026
1.0000
1.1100
0.9900
1.1100
1.1100
14,534,500
Jun 8, 2026
1.0100
1.0400
0.9800
0.9900
0.9900
4,484,400
Jun 5, 2026
1.1200
1.1400
1.0300
1.0300
1.0300
16,558,200
Jun 4, 2026
0.9500
1.1300
0.9500
1.0900
1.0900
27,010,100
Jun 2, 2026
0.9100
0.9700
0.9100
0.9400
0.9400
12,749,900
May 29, 2026
0.9800
0.9800
0.9000
0.9100
0.9100
9,796,300
May 28, 2026
0.9500
0.9900
0.9400
0.9700
0.9700
3,318,400
May 27, 2026
0.9500
0.9700
0.9400
0.9500
0.9500
2,424,800
May 26, 2026
0.9500
0.9800
0.9300
0.9300
0.9300
4,077,400
May 25, 2026
0.9600
0.9600
0.9300
0.9500
0.9500
2,303,200
May 22, 2026
0.9400
0.9700
0.9400
0.9600
0.9600
1,911,400
May 21, 2026
0.9300
0.9500
0.9300
0.9400
0.9400
1,348,000
May 20, 2026
0.9400
0.9500
0.9100
0.9300
0.9300
3,537,100
May 19, 2026
0.9500
0.9600
0.9400
0.9400
0.9400
2,262,200
May 18, 2026
0.9600
0.9800
0.9500
0.9500
0.9500
4,462,300
May 15, 2026
0.9100
0.9800
0.9100
0.9400
0.9400
15,450,500
May 14, 2026
1.1600
1.1700
1.1300
1.1300
1.1300
5,554,000
May 13, 2026
1.1200
1.1500
1.1100
1.1400
1.1400
8,479,200
May 12, 2026
1.1800
1.2000
1.1000
1.1200
1.1200
14,454,500
May 11, 2026
1.1000
1.2000
1.1000
1.1400
1.1400
27,664,500
May 8, 2026
1.0500
1.1400
1.0500
1.1000
1.1000
10,891,500
May 7, 2026
1.1000
1.1100
1.0300
1.0400
1.0400
10,042,300
May 6, 2026
1.0500
1.1300
1.0400
1.1100
1.1100
18,405,600
May 5, 2026
1.0700
1.0800
1.0400
1.0400
1.0400
2,517,500
Apr 30, 2026
0.0031
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
1.0800
1.1100
1.0500
1.0600
1.0600
6,439,100
Apr 30, 2026
37:36
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
1.0703
1.1092
1.0508
1.0605
1.0574
14,446,444
Apr 28, 2026
1.0119
1.0800
1.0022
1.0703
1.0671
25,118,375
Apr 27, 2026
0.9730
1.0119
0.9535
1.0119
1.0089
7,116,436
Apr 24, 2026
0.9730
0.9827
0.9632
0.9730
0.9701
2,282,694
Apr 23, 2026
1.0022
1.0119
0.9632
0.9730
0.9701
8,108,241
Apr 22, 2026
1.0022
1.0216
0.9730
0.9924
0.9895
10,947,477
Apr 21, 2026
1.0216
1.0508
0.9924
1.0022
0.9992
12,953,597
Apr 20, 2026
1.0119
1.0800
0.9924
1.0119
1.0089
28,723,716
Apr 17, 2026
1.0703
1.0703
0.9924
0.9924
0.9895
13,694,008
Apr 16, 2026
1.0703
1.1092
1.0605
1.0605
1.0574
15,046,255
Apr 10, 2026
1.1286
1.1481
1.0703
1.0800
1.0768
27,081,225
Apr 9, 2026
1.2454
1.2843
1.1092
1.1092
1.1059
41,368,055
Apr 8, 2026
1.2454
1.3914
1.1870
1.2162
1.2127
70,978,436
Apr 7, 2026
1.1189
1.2649
1.0897
1.2551
1.2515
54,296,883
Apr 3, 2026
1.1578
1.2941
1.0605
1.0605
1.0574
61,283,819
Apr 2, 2026
1.0022
1.1870
0.9730
1.1481
1.1448
39,510,450
Apr 1, 2026
1.0314
1.0314
0.9632
0.9632
0.9604
12,475,577
Mar 31, 2026
1.0411
1.0703
1.0119
1.0216
1.0186
11,887,894
Mar 30, 2026
0.9730
1.1384
0.9632
1.0508
1.0477
46,776,633
Mar 27, 2026
0.8562
1.0411
0.8562
0.9438
0.9410
50,350,422
Mar 26, 2026
0.8659
0.8757
0.8465
0.8465
0.8440
2,863,594
Mar 25, 2026
0.8368
0.8562
0.8270
0.8465
0.8440
5,666,755
Mar 24, 2026
0.8368
0.9243
0.8076
0.8465
0.8440
23,232,916
Mar 23, 2026
0.8076
0.8757
0.7589
0.8270
0.8246
11,848,222
Mar 20, 2026
0.8173
0.8465
0.7978
0.8076
0.8052
6,162,350
Mar 19, 2026
0.8562
0.8951
0.7978
0.7978
0.7955
14,798,766
Mar 18, 2026
0.8076
0.8757
0.7978
0.8757
0.8731
11,491,891
Mar 17, 2026
0.8173
0.8368
0.7978
0.8076
0.8052
2,756,911
Mar 16, 2026
0.7978
0.8465
0.7881
0.8076
0.8052
7,438,747
Mar 13, 2026
0.8270
0.8368
0.7784
0.7881
0.7858
2,191,941
Mar 12, 2026
0.7881
0.8465
0.7881
0.8270
0.8246
6,765,347
Mar 11, 2026
0.7978
0.8173
0.7784
0.7784
0.7761
2,556,391
Mar 10, 2026
0.8076
0.8270
0.7784
0.7784
0.7761
4,120,566
Mar 9, 2026
0.7492
0.8368
0.7395
0.7978
0.7955
7,131,647
Mar 6, 2026
0.6519
0.8368
0.6519
0.7978
0.7955
16,411,761
Mar 5, 2026
0.6616
0.6616
0.6324
0.6519
0.6500
1,092,322
Mar 4, 2026
0.6811
0.6811
0.4768
0.6519
0.6500
5,597,894
Mar 2, 2026
0.7686
0.7686
0.6811
0.6811
0.6791
5,064,683
Feb 27, 2026
0.7881
0.8076
0.7881
0.7881
0.7858
1,530,669
Feb 26, 2026
0.8270
0.8270
0.7881
0.7978
0.7955
2,024,722
Feb 25, 2026
0.8368
0.8562
0.8173
0.8173
0.8149
3,542,030
Feb 24, 2026
0.7784
0.8368
0.7784
0.8173
0.8149
6,688,366
Feb 23, 2026
0.8173
0.8368
0.7686
0.7686
0.7664
4,672,072
Feb 20, 2026
0.8659
0.8659
0.7492
0.7881
0.7858
6,035,830
Feb 19, 2026
0.8368
0.8659
0.8368
0.8562
0.8537
6,571,200
Feb 18, 2026
0.8562
0.8854
0.8173
0.8270
0.8246
15,816,677
Feb 17, 2026
0.7589
0.9049
0.7589
0.8757
0.8731
53,090,169
Feb 16, 2026
0.6908
0.7589
0.6908
0.7297
0.7276
7,561,772
Feb 13, 2026
0.6811
0.6908
0.6616
0.6811
0.6791
1,183,486
Feb 12, 2026
0.6714
0.6811
0.6616
0.6811
0.6791
545,133
Feb 11, 2026
0.6616
0.6908
0.6616
0.6714
0.6694
503,302
Feb 10, 2026
0.6616
0.6811
0.6616
0.6616
0.6597
1,141,450
Feb 9, 2026
0.6616
0.6811
0.6616
0.6616
0.6597
245,844
Feb 6, 2026
0.6616
0.6616
0.6422
0.6616
0.6597
556,541
Feb 5, 2026
0.6811
0.6811
0.6422
0.6519
0.6500
418,408
Feb 4, 2026
0.6714
0.7005
0.6616
0.6616
0.6597
829,622
Feb 3, 2026
0.6811
0.6908
0.6616
0.6714
0.6694
1,365,402
Feb 2, 2026
0.6811
0.6811
0.6616
0.6714
0.6694
1,026,544
Jan 30, 2026
0.6714
0.6811
0.6519
0.6714
0.6694
2,459,061
Jan 29, 2026
0.6519
0.7297
0.6519
0.6714
0.6694
10,004,902
Jan 28, 2026
0.6422
0.6519
0.6324
0.6422
0.6403
294,766
Jan 27, 2026
0.6519
0.6519
0.6324
0.6422
0.6403
398,058
Jan 26, 2026
0.6422
0.6714
0.6422
0.6422
0.6403
1,757,808
Jan 23, 2026
0.6519
0.6519
0.6324
0.6324
0.6306
434,133
Jan 22, 2026
0.6519
0.6616
0.6227
0.6324
0.6306
2,518,775
Jan 21, 2026
0.6227
0.6324
0.6227
0.6324
0.6306
438,038
Jan 20, 2026
0.6130
0.6324
0.6032
0.6227
0.6209
1,647,425
Jan 19, 2026
0.6032
0.6227
0.6032
0.6130
0.6112
333,411
Jan 16, 2026
0.6032
0.6032
0.5935
0.5935
0.5918
143,683
Jan 15, 2026
0.6032
0.6130
0.5935
0.6032
0.6015
479,355
Jan 14, 2026
0.6032
0.6032
0.5741
0.5935
0.5918
773,505
Jan 13, 2026
0.6130
0.6130
0.5935
0.6130
0.6112
1,022,638
Jan 12, 2026
0.6130
0.6130
0.5741
0.6130
0.6112
2,358,544
Jan 9, 2026
0.6130
0.6227
0.6032
0.6130
0.6112
712,044
Jan 8, 2026
0.6130
0.6324
0.6032
0.6032
0.6015
649,966
Jan 7, 2026
0.6032
0.6227
0.6032
0.6130
0.6112
389,425
Jan 6, 2026
0.6130
0.6422
0.5838
0.6130
0.6112
4,634,455
Jan 5, 2026
0.6032
0.6422
0.6032
0.6130
0.6112
894,269
Dec 30, 2025
0.5935
0.6324
0.5935
0.6130
0.6112
1,666,850
Dec 29, 2025
0.5935
0.6130
0.5935
0.5935
0.5918
43,886
Dec 26, 2025
0.6130
0.6130
0.5838
0.6032
0.6015
420,566
Dec 25, 2025
0.6130
0.6227
0.6032
0.6130
0.6112
102,263
Dec 24, 2025
0.6130
0.6130
0.5935
0.6130
0.6112
142,552
Dec 23, 2025
0.6130
0.6130
0.6032
0.6032
0.6015
109,663
Dec 22, 2025
0.6032
0.6227
0.6032
0.6130
0.6112
160,641
Dec 19, 2025
0.6032
0.6227
0.6032
0.6032
0.6015
90,341
Dec 18, 2025
0.6130
0.6227
0.5935
0.6130
0.6112
452,838
Dec 17, 2025
0.6227
0.6324
0.6130
0.6130
0.6112
236,080
Dec 16, 2025
0.6227
0.6324
0.6032
0.6227
0.6209
593,233
Dec 15, 2025
0.6227
0.6324
0.6032
0.6227
0.6209
1,053,780
Dec 12, 2025
0.6227
0.6422
0.6032
0.6130
0.6112
749,455
Dec 11, 2025
0.6519
0.6519
0.6130
0.6130
0.6112
400,422
Dec 9, 2025
0.6519
0.6714
0.6324
0.6324
0.6306
645,650
Dec 8, 2025
0.6616
0.6616
0.6227
0.6519
0.6500
459,827
Dec 4, 2025
0.6519
0.6616
0.6324
0.6422
0.6403
346,772
Dec 3, 2025
0.6714
0.7005
0.6422
0.6422
0.6403
1,820,091
Dec 2, 2025
0.6714
0.7103
0.6616
0.6616
0.6597
1,721,116
Dec 1, 2025
0.6227
0.7103
0.6227
0.6714
0.6694
5,562,538
Nov 28, 2025
0.6227
0.6227
0.6130
0.6227
0.6209
96,097
Nov 27, 2025
0.6227
0.6227
0.6032
0.6130
0.6112
111,308
Nov 26, 2025
0.6130
0.6227
0.6032
0.6130
0.6112
120,763
Nov 25, 2025
0.6130
0.6227
0.6130
0.6227
0.6209
176,675
Nov 24, 2025
0.6324
0.6519
0.6130
0.6130
0.6112
775,766
Nov 21, 2025
0.6422
0.6519
0.6227
0.6227
0.6209
1,522,550
Nov 20, 2025
0.6227
0.6422
0.6227
0.6324
0.6306
775,047
Nov 19, 2025
0.6130
0.6324
0.6130
0.6227
0.6209
837,330
Nov 18, 2025
0.5838
0.6519
0.5838
0.6227
0.6209
2,089,883
Nov 17, 2025
0.5838
0.5838
0.5741
0.5741
0.5724
193,530
Nov 14, 2025
0.5838
0.5935
0.5643
0.5741
0.5724
1,543,105
Nov 13, 2025
0.5935
0.6130
0.5838
0.5838
0.5821
390,658
Nov 12, 2025
0.6324
0.6519
0.5935
0.5935
0.5918
403,197
Nov 11, 2025
0.6227
0.6422
0.6227
0.6324
0.6306
79,241
Nov 10, 2025
0.6324
0.6519
0.6227
0.6227
0.6209
72,766
Nov 7, 2025
0.6422
0.6519
0.6324
0.6422
0.6403
105,861
Nov 6, 2025
0.6422
0.6616
0.6227
0.6422
0.6403
583,058
Nov 5, 2025
0.6227
0.6324
0.6130
0.6324
0.6306
170,816
Nov 4, 2025
0.6422
0.6422
0.6227
0.6227
0.6209
161,566
Nov 3, 2025
0.6324
0.6519
0.6324
0.6324
0.6306
141,936
Oct 31, 2025
0.6324
0.6616
0.6227
0.6324
0.6306
316,863
Oct 30, 2025
0.6519
0.6714
0.6227
0.6324
0.6306
1,181,533
