Thai Rung Union Car Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	2.620	2.680	2.620	2.680	2.293	105,301
2024-07-24	2.600	2.640	2.600	2.640	2.259	161,617
2024-07-23	2.620	2.640	2.620	2.640	2.259	277,200
2024-07-19	2.620	2.640	2.620	2.640	2.259	405,178
2024-07-18	2.620	2.660	2.600	2.640	2.259	544,723
2024-07-17	2.640	2.660	2.620	2.640	2.259	168,213
2024-07-16	2.640	2.680	2.600	2.640	2.259	348,740
2024-07-15	2.660	2.680	2.600	2.660	2.276	314,968
2024-07-12	2.680	2.700	2.580	2.680	2.293	968,110
2024-07-11	2.700	2.720	2.660	2.680	2.293	159,747
2024-07-10	2.720	2.740	2.680	2.720	2.327	211,036
2024-07-09	2.740	2.740	2.700	2.740	2.344	40,030
2024-07-08	2.760	2.760	2.680	2.740	2.344	236,501
2024-07-05	2.760	2.760	2.720	2.760	2.361	66,450
2024-07-04	2.720	2.780	2.720	2.740	2.344	147,286
2024-07-03	2.760	2.760	2.700	2.740	2.344	133,927
2024-07-02	2.740	2.780	2.740	2.760	2.361	79,733
2024-07-01	2.760	2.780	2.720	2.760	2.361	281,200
2024-06-28	2.880	2.900	2.680	2.760	2.361	552,864
2024-06-27	2.880	2.900	2.840	2.900	2.481	99,820
2024-06-26	2.920	2.920	2.860	2.900	2.481	88,703
2024-06-25	2.900	2.960	2.880	2.920	2.498	159,005
2024-06-24	2.900	2.940	2.900	2.920	2.498	18,701
2024-06-21	2.920	2.920	2.860	2.920	2.498	187,200
2024-06-20	2.940	2.940	2.880	2.920	2.498	150,705
2024-06-19	2.940	2.940	2.880	2.940	2.515	122,002
2024-06-18	2.960	3.020	2.900	2.940	2.515	304,740
2024-06-17	2.980	3.000	2.960	2.960	2.532	44,839
2024-06-14	3.060	3.120	2.980	2.980	2.549	531,221
2024-06-13	3.100	3.160	3.080	3.120	2.669	128,601
2024-06-12	3.160	3.180	3.120	3.120	2.669	22,400
2024-06-11	3.160	3.180	3.140	3.180	2.720	125,655
2024-06-10	3.160	3.200	3.120	3.160	2.703	41,254
2024-06-07	3.200	3.220	3.160	3.180	2.720	31,857
2024-06-06	3.100	3.220	3.100	3.200	2.738	571,188
2024-06-05	2.980	3.120	2.940	3.080	2.635	562,361
2024-06-04	3.020	3.060	2.980	3.020	2.584	80,013
2024-05-31	3.140	3.140	2.960	3.020	2.584	380,816
2024-05-30	3.180	3.180	3.100	3.140	2.686	90,898
2024-05-29	3.180	3.200	3.140	3.200	2.738	155,646
2024-05-28	3.240	3.240	3.180	3.180	2.720	188,371
2024-05-27	3.220	3.240	3.200	3.240	2.772	98,275
2024-05-24	3.260	3.260	3.200	3.220	2.755	207,248
2024-05-23	3.240	3.280	3.220	3.260	2.789	197,205
2024-05-21	3.260	3.280	3.240	3.240	2.772	52,453
2024-05-20	3.300	3.320	3.240	3.260	2.789	126,000
2024-05-17	3.260	3.280	3.260	3.280	2.806	59,201
2024-05-16	3.280	3.280	3.240	3.280	2.806	147,305
2024-05-15	3.300	3.300	3.260	3.300	2.823	52,950
2024-05-14	3.280	3.300	3.280	3.300	2.823	31,200
2024-05-13	3.260	3.320	3.260	3.320	2.840	55,402
2024-05-10	3.280	3.360	3.280	3.320	2.840	94,200
2024-05-09	3.320	3.340	3.280	3.320	2.840	17,480
2024-05-08	3.280	3.300	3.260	3.300	2.823	301,732
2024-05-07	3.460	3.520	3.460	3.480	2.952	305,887
2024-05-03	3.460	3.480	3.420	3.480	2.952	219,000
2024-05-02	3.460	3.480	3.440	3.460	2.936	199,370
2024-04-30	3.440	3.460	3.400	3.440	2.919	424,700
2024-04-29	3.420	3.420	3.400	3.420	2.902	55,510
2024-04-26	3.360	3.440	3.360	3.440	2.919	56,701

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.2500 THB
2025-05-07	0.3000 THB
2024-05-08	0.0288 THB
2023-05-11	0.3850 THB
2022-05-11	0.1000 THB
2021-05-11	0.0130 THB
2020-05-11	0.1200 THB
2019-05-08	0.0009 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.