SET · TRUBB-R · stock
Thai Rubber Latex Group Public Company Limited (TRUBB-R) stock price history
Every SET trading session of Thai Rubber Latex Group Public Company Limited from Jun 19, 2001 to Sep 29, 2026: 4,620 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TRUBB-R adjusted close, 2001 to 2026
- THB 31.04
- All time high, 2010
- THB 1.12
- 52 week high, THB 0.6011 low
- 4,620
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
TRUBB-R key facts
- Thai Rubber Latex Group Public Company Limited (TRUBB-R) closed at THB 1.07 on Sep 29, 2026 on SET.
- TRUBB-R's all time high close is THB 31.04, set on Jun 28, 2010; its all time low close is THB 0.1191 on Nov 18, 2005.
- TRUBB-R's 52 week range is THB 0.6011 to THB 1.12.
- TRUBB-R returned +40.0% over the year to Sep 29, 2026 and -50.4% over five years.
- Over ten years TRUBB-R returned -89%, -19.5% a year compounded.
- TRUBB-R's deepest drawdown was -99.0% from Jun 28, 2010 to Mar 27, 2020.
- DataCedar holds 4,620 daily sessions of TRUBB-R history from Jun 19, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRUBB-R price chart, 2001 to 2026
TRUBB-R returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.1% |
| 3 months | +25.0% |
| 6 months | +25.4% |
| Year to date | +53.6% |
| 1 year | +40.0% |
| 3 years | -14.2% |
| 5 years | -50.4% |
| 10 years | -88.6% |
| Since Jun 19, 2001 | +287.1% |
| Compound annual growth, 25.3 years | +5.5% |
TRUBB-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 31.04 on Jun 28, 2010
- All time low close
- THB 0.1191 on Nov 18, 2005
- 52 week high
- THB 1.12 on Sep 9, 2026
- 52 week low
- THB 0.6011 on Mar 5, 2026
- Deepest drawdown
- -99.0% from Jun 28, 2010 to Mar 27, 2020, not yet recovered
- Best single session
- +874.6% on Jun 28, 2010
- Worst single session
- -88.7% on Sep 18, 2019
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2001
- 3.9×
- Best calendar year
- 2010, +755%
- Worst calendar year
- 2019, -95%
TRUBB-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jun 19, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.6980 | THB 1.12 | THB 0.6011 | THB 1.07 | +53.6% | 13.2M | 187 |
| 2025 | THB 1.00 | THB 1.00 | THB 0.4847 | THB 0.6980 | -30.3% | 5.4M | 242 |
| 2024 | THB 1.25 | THB 1.25 | THB 0.9016 | THB 1.00 | -19.9% | 1.7M | 243 |
| 2023 | THB 1.71 | THB 1.92 | THB 1.24 | THB 1.25 | -27.0% | 9.8M | 243 |
| 2022 | THB 2.14 | THB 3.32 | THB 1.62 | THB 1.71 | -19.9% | 193.2M | 241 |
| 2021 | THB 1.37 | THB 2.73 | THB 1.37 | THB 2.14 | +55.8% | 226.3M | 241 |
| 2020 | THB 0.4998 | THB 1.88 | THB 0.3032 | THB 1.37 | +174.7% | 127M | 243 |
| 2019 | THB 1.06 | THB 1.07 | THB 0.4671 | THB 0.4998 | -94.7% | 1.6M | 70 |
| 2013 | THB 9.38 | THB 9.38 | THB 9.38 | THB 9.38 | 0.0% | 0 | 11 |
| 2012 | THB 2.25 | THB 9.38 | THB 2.21 | THB 9.38 | +318.7% | 0 | 245 |
| 2011 | THB 5.08 | THB 5.36 | THB 1.97 | THB 2.24 | -55.4% | 0 | 244 |
| 2010 | THB 0.5865 | THB 33.20 | THB 0.5789 | THB 5.02 | +755.2% | 0 | 244 |
| 2009 | THB 0.2026 | THB 0.6116 | THB 0.1435 | THB 0.5865 | +189.4% | 4.2M | 245 |
| 2008 | THB 0.4002 | THB 0.5537 | THB 0.1586 | THB 0.2026 | -49.4% | 113.8M | 247 |
| 2007 | THB 0.3785 | THB 0.7551 | THB 0.3505 | THB 0.4002 | +6.4% | 492K | 246 |
| 2006 | THB 0.1458 | THB 0.4804 | THB 0.1437 | THB 0.3762 | +158.0% | 0 | 259 |
| 2005 | THB 0.2751 | THB 0.2874 | THB 0.1191 | THB 0.1458 | -47.0% | 0 | 245 |
| 2004 | THB 0.3388 | THB 0.3798 | THB 0.2690 | THB 0.2751 | -18.8% | 0 | 262 |
| 2003 | THB 0.3006 | THB 0.4455 | THB 0.3006 | THB 0.3388 | +12.7% | 0 | 261 |
| 2002 | THB 0.2011 | THB 0.4090 | THB 0.2011 | THB 0.3006 | +49.5% | 0 | 261 |
| 2001 | THB 0.2810 | THB 0.3246 | THB 0.1425 | THB 0.2011 | n/a | 0 | 140 |
TRUBB-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.07 | +7.1% |
| August 2026 | THB 1.00 | +16.8% |
| July 2026 | THB 0.8580 | 0.0% |
| June 2026 | THB 0.8580 | 0.0% |
| May 2026 | THB 0.8580 | 0.0% |
| April 2026 | THB 0.8580 | +0.4% |
| March 2026 | THB 0.8549 | +7.5% |
| February 2026 | THB 0.7950 | +24.2% |
| January 2026 | THB 0.6398 | -8.3% |
| December 2025 | THB 0.6980 | 0.0% |
| November 2025 | THB 0.6980 | 0.0% |
| October 2025 | THB 0.6980 | -9.0% |
About the TRUBB-R data
Daily bars. 4,620 sessions from Jun 19, 2001 to Sep 29, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TRUBB-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TRT-R Tirathai Public Company Limited
- TRU Thai Rung Union Car Public Company Limited
- TRU-R Thai Rung Union Car Public Company Limited
- TRUBB Thai Rubber Latex Group Public Company Limited
- TRUE True Corporation Public Company Limited
- TRUE-R True Corporation Public Company Limited
- TRV T.R.V. Rubber Products Public Company Limited
- TSC Thai Steel Cable Public Company Limited
Common questions
TRUBB-R share price history
