Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 3.440 | 3.440 | 3.360 | 3.400 | 2.885 | 26,515 |
| 2024-04-24 | 3.380 | 3.440 | 3.380 | 3.440 | 2.919 | 19,849 |
| 2024-04-23 | 3.360 | 3.420 | 3.360 | 3.420 | 2.902 | 17,300 |
| 2024-04-22 | 3.400 | 3.400 | 3.360 | 3.360 | 2.851 | 11,816 |
| 2024-04-19 | 3.380 | 3.400 | 3.340 | 3.400 | 2.885 | 10,200 |
| 2024-04-18 | 3.400 | 3.420 | 3.380 | 3.400 | 2.885 | 39,104 |
| 2024-04-17 | 3.400 | 3.400 | 3.360 | 3.400 | 2.885 | 48,518 |
| 2024-04-11 | 3.420 | 3.460 | 3.360 | 3.440 | 2.919 | 174,515 |
| 2024-04-10 | 3.400 | 3.420 | 3.380 | 3.420 | 2.902 | 45,280 |
| 2024-04-09 | 3.340 | 3.420 | 3.340 | 3.420 | 2.902 | 65,230 |
| 2024-04-05 | 3.360 | 3.380 | 3.340 | 3.360 | 2.851 | 10,817 |
| 2024-04-04 | 3.340 | 3.380 | 3.340 | 3.380 | 2.868 | 44,430 |
| 2024-04-03 | 3.380 | 3.400 | 3.360 | 3.360 | 2.851 | 75,200 |
| 2024-04-02 | 3.380 | 3.420 | 3.360 | 3.380 | 2.868 | 71,200 |
| 2024-04-01 | 3.380 | 3.420 | 3.360 | 3.400 | 2.885 | 51,700 |
| 2024-03-29 | 3.440 | 3.440 | 3.380 | 3.420 | 2.902 | 43,200 |
| 2024-03-28 | 3.400 | 3.440 | 3.360 | 3.420 | 2.902 | 101,202 |
| 2024-03-27 | 3.420 | 3.440 | 3.400 | 3.420 | 2.902 | 7,600 |
| 2024-03-26 | 3.420 | 3.420 | 3.380 | 3.420 | 2.902 | 31,404 |
| 2024-03-25 | 3.460 | 3.460 | 3.380 | 3.380 | 2.868 | 50,910 |
| 2024-03-22 | 3.440 | 3.440 | 3.420 | 3.420 | 2.902 | 27,708 |
| 2024-03-21 | 3.420 | 3.440 | 3.380 | 3.420 | 2.902 | 120,034 |
| 2024-03-20 | 3.400 | 3.420 | 3.380 | 3.420 | 2.902 | 214,700 |
| 2024-03-19 | 3.400 | 3.480 | 3.380 | 3.400 | 2.885 | 589,811 |
| 2024-03-18 | 3.380 | 3.720 | 3.360 | 3.380 | 2.868 | 2,023,800 |
| 2024-03-15 | 3.380 | 3.380 | 3.320 | 3.380 | 2.868 | 42,501 |
| 2024-03-14 | 3.380 | 3.380 | 3.360 | 3.380 | 2.868 | 33,000 |
| 2024-03-13 | 3.340 | 3.380 | 3.340 | 3.380 | 2.868 | 81,504 |
| 2024-03-12 | 3.320 | 3.360 | 3.320 | 3.360 | 2.851 | 68,223 |
| 2024-03-11 | 3.280 | 3.340 | 3.280 | 3.340 | 2.834 | 37,718 |
| 2024-03-08 | 3.340 | 3.340 | 3.320 | 3.340 | 2.834 | 40,978 |
| 2024-03-07 | 3.340 | 3.360 | 3.300 | 3.340 | 2.834 | 108,344 |
| 2024-03-06 | 3.360 | 3.360 | 3.300 | 3.300 | 2.800 | 159,410 |
| 2024-03-05 | 3.320 | 3.360 | 3.300 | 3.340 | 2.834 | 107,511 |
| 2024-03-04 | 3.280 | 3.340 | 3.260 | 3.320 | 2.817 | 71,150 |
| 2024-03-01 | 3.500 | 3.500 | 3.180 | 3.280 | 2.783 | 848,123 |
| 2024-02-29 | 3.560 | 3.600 | 3.460 | 3.500 | 2.969 | 141,531 |
| 2024-02-28 | 3.560 | 3.620 | 3.560 | 3.620 | 3.071 | 18,221 |
| 2024-02-27 | 3.620 | 3.620 | 3.540 | 3.600 | 3.054 | 60,024 |
| 2024-02-23 | 3.600 | 3.600 | 3.540 | 3.600 | 3.054 | 52,250 |
| 2024-02-22 | 3.600 | 3.600 | 3.560 | 3.600 | 3.054 | 17,201 |
| 2024-02-21 | 3.580 | 3.620 | 3.580 | 3.580 | 3.037 | 26,600 |
| 2024-02-20 | 3.600 | 3.640 | 3.540 | 3.620 | 3.071 | 79,450 |
| 2024-02-19 | 3.620 | 3.640 | 3.600 | 3.640 | 3.088 | 28,101 |
| 2024-02-16 | 3.680 | 3.680 | 3.640 | 3.660 | 3.105 | 117,610 |
| 2024-02-15 | 3.660 | 3.660 | 3.640 | 3.640 | 3.088 | 30,504 |
| 2024-02-14 | 3.640 | 3.660 | 3.620 | 3.660 | 3.105 | 20,600 |
| 2024-02-13 | 3.620 | 3.680 | 3.620 | 3.660 | 3.105 | 31,700 |
| 2024-02-12 | 3.640 | 3.660 | 3.620 | 3.640 | 3.088 | 116,600 |
| 2024-02-09 | 3.640 | 3.660 | 3.600 | 3.660 | 3.105 | 33,825 |
| 2024-02-08 | 3.640 | 3.660 | 3.620 | 3.640 | 3.088 | 15,600 |
| 2024-02-07 | 3.640 | 3.640 | 3.640 | 3.640 | 3.088 | 4,902 |
| 2024-02-06 | 3.640 | 3.660 | 3.620 | 3.640 | 3.088 | 50,910 |
| 2024-02-05 | 3.660 | 3.660 | 3.620 | 3.640 | 3.088 | 32,201 |
| 2024-02-02 | 3.600 | 3.660 | 3.600 | 3.660 | 3.105 | 12,504 |
| 2024-02-01 | 3.580 | 3.660 | 3.580 | 3.640 | 3.088 | 175,222 |
| 2024-01-31 | 3.680 | 3.680 | 3.580 | 3.580 | 3.037 | 34,874 |
| 2024-01-30 | 3.600 | 3.660 | 3.600 | 3.660 | 3.105 | 358,000 |
| 2024-01-29 | 3.580 | 3.640 | 3.580 | 3.620 | 3.071 | 89,383 |
| 2024-01-26 | 3.600 | 3.620 | 3.580 | 3.600 | 3.054 | 55,102 |
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.