SET · TRV · stock
T.R.V. Rubber Products Public Company Limited (TRV) stock price history
Every SET trading session of T.R.V. Rubber Products Public Company Limited from Dec 2, 2021 to Sep 28, 2026: 1,174 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.
TRV adjusted close, 2021 to 2026
- THB 5.15
- All time high, 2021
- THB 2.28
- 52 week high, THB 1.31 low
- 1,174
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TRV key facts
- T.R.V. Rubber Products Public Company Limited (TRV) closed at THB 1.56 on Sep 28, 2026 on SET.
- TRV's all time high close is THB 5.15, set on Dec 13, 2021; its all time low close is THB 1.11 on Jun 24, 2025.
- TRV's 52 week range is THB 1.31 to THB 2.28.
- TRV returned -15.7% over the year to Sep 28, 2026.
- Since Dec 2, 2021 TRV returned -63%, -18.6% a year compounded.
- TRV's deepest drawdown was -78.4% from Dec 13, 2021 to Jun 24, 2025.
- DataCedar holds 1,174 daily sessions of TRV history from Dec 2, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TRV price chart, 2021 to 2026
TRV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.6% |
| 3 months | +6.8% |
| 6 months | -17.0% |
| Year to date | -1.3% |
| 1 year | -15.7% |
| 3 years | -56.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 2, 2021 | -62.9% |
| Compound annual growth, 4.8 years | -18.6% |
TRV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.15 on Dec 13, 2021
- All time low close
- THB 1.11 on Jun 24, 2025
- 52 week high
- THB 2.28 on Oct 24, 2025
- 52 week low
- THB 1.31 on Jun 12, 2026
- Deepest drawdown
- -78.4% from Dec 13, 2021 to Jun 24, 2025, not yet recovered
- Best single session
- +29.4% on Jul 5, 2022
- Worst single session
- -22.6% on May 23, 2025
- Volatility, 1 year annualised
- 70.5%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2022, -3%
- Worst calendar year
- 2024, -34%
TRV 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. 2021 starts on Dec 2, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.58 | THB 1.98 | THB 1.31 | THB 1.56 | -1.3% | 60.1M | 186 |
| 2025 | THB 2.06 | THB 2.68 | THB 1.05 | THB 1.58 | -23.3% | 5.1M | 242 |
| 2024 | THB 3.26 | THB 3.34 | THB 1.78 | THB 2.06 | -34.0% | 4.4M | 243 |
| 2023 | THB 3.82 | THB 4.60 | THB 2.62 | THB 3.12 | -19.6% | 25.8M | 243 |
| 2022 | THB 4.04 | THB 4.72 | THB 2.38 | THB 3.88 | -2.5% | 1.2B | 241 |
| 2021 | THB 4.72 | THB 5.65 | THB 3.62 | THB 3.98 | n/a | 1.2B | 19 |
TRV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.56 | +3.3% |
| August 2026 | THB 1.51 | +1.3% |
| July 2026 | THB 1.49 | +2.1% |
| June 2026 | THB 1.46 | -2.0% |
| May 2026 | THB 1.49 | -8.0% |
| April 2026 | THB 1.62 | -14.7% |
| March 2026 | THB 1.90 | +22.6% |
| February 2026 | THB 1.55 | 0.0% |
| January 2026 | THB 1.55 | -1.9% |
| December 2025 | THB 1.58 | -5.4% |
| November 2025 | THB 1.67 | -9.7% |
| October 2025 | THB 1.85 | -0.5% |
About the TRV data
Daily bars. 1,174 sessions from Dec 2, 2021 to Sep 28, 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 22, 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 Dec 2, 2021, 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/TRV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TRUBB Thai Rubber Latex Group Public Company Limited
- TRUBB-R Thai Rubber Latex Group Public Company Limited
- TRUE True Corporation Public Company Limited
- TRUE-R True Corporation Public Company Limited
- TSC Thai Steel Cable Public Company Limited
- TSC-R Thai Steel Cable Public Company Limited
- TSE Thai Solar Energy Public Company Limited
- TSE-R Thai Solar Energy Public Company Limited
Common questions
TRV share price history
