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
2024-01-26	3.600	3.620	3.580	3.600	3.054	55,102
2024-01-25	3.620	3.620	3.600	3.620	3.071	4,805
2024-01-24	3.580	3.640	3.580	3.600	3.054	126,900
2024-01-23	3.660	3.660	3.560	3.560	3.020	76,502
2024-01-22	3.620	3.660	3.580	3.660	3.105	120,813
2024-01-19	3.600	3.620	3.580	3.620	3.071	38,612
2024-01-18	3.560	3.600	3.560	3.600	3.054	11,816
2024-01-17	3.600	3.620	3.540	3.600	3.054	107,730
2024-01-16	3.640	3.640	3.600	3.620	3.071	67,217
2024-01-15	3.660	3.700	3.600	3.640	3.088	414,190
2024-01-12	3.520	3.640	3.520	3.620	3.071	550,224
2024-01-11	3.540	3.560	3.500	3.540	3.003	247,517
2024-01-10	3.520	3.560	3.500	3.520	2.986	30,966
2024-01-09	3.480	3.560	3.480	3.520	2.986	362,401
2024-01-08	3.540	3.540	3.440	3.480	2.952	286,223
2024-01-05	3.500	3.540	3.500	3.520	2.986	223,514
2024-01-04	3.500	3.500	3.460	3.500	2.969	53,902
2024-01-03	3.420	3.540	3.400	3.460	2.936	457,810
2024-01-02	3.380	3.420	3.360	3.420	2.902	111,176
2023-12-28	3.380	3.380	3.360	3.380	2.868	72,500
2023-12-27	3.380	3.380	3.340	3.360	2.851	13,421
2023-12-26	3.360	3.380	3.340	3.360	2.851	84,370
2023-12-25	3.340	3.360	3.340	3.360	2.851	65,300
2023-12-22	3.380	3.380	3.280	3.320	2.817	415,524
2023-12-21	3.380	3.400	3.300	3.360	2.851	196,819
2023-12-20	3.360	3.380	3.360	3.380	2.868	30,801
2023-12-19	3.380	3.400	3.380	3.400	2.885	18,679
2023-12-18	3.400	3.400	3.360	3.400	2.885	38,584
2023-12-15	3.320	3.380	3.320	3.380	2.868	185,413
2023-12-14	3.300	3.320	3.300	3.320	2.817	78,211
2023-12-13	3.280	3.320	3.260	3.320	2.817	150,223
2023-12-12	3.320	3.360	3.260	3.280	2.783	140,440
2023-12-08	3.320	3.320	3.300	3.300	2.800	201,330
2023-12-07	3.340	3.340	3.280	3.340	2.834	390,158
2023-12-06	3.360	3.360	3.320	3.340	2.834	203,905
2023-12-04	3.360	3.380	3.340	3.360	2.851	103,210
2023-12-01	3.380	3.380	3.360	3.380	2.868	64,515
2023-11-30	3.380	3.380	3.340	3.380	2.868	17,936
2023-11-29	3.360	3.380	3.340	3.380	2.868	60,607
2023-11-28	3.360	3.380	3.340	3.380	2.868	182,804
2023-11-27	3.400	3.400	3.360	3.380	2.868	17,313
2023-11-24	3.360	3.400	3.360	3.380	2.868	201,503
2023-11-23	3.360	3.360	3.340	3.360	2.851	27,106
2023-11-22	3.340	3.360	3.320	3.360	2.851	235,320
2023-11-21	3.340	3.360	3.280	3.360	2.851	356,519
2023-11-20	3.380	3.380	3.300	3.340	2.834	162,330
2023-11-17	3.380	3.380	3.360	3.360	2.851	30,700
2023-11-16	3.380	3.400	3.360	3.380	2.868	67,200
2023-11-15	3.360	3.400	3.360	3.400	2.885	74,341
2023-11-14	3.380	3.400	3.300	3.360	2.851	109,100
2023-11-13	3.460	3.480	3.340	3.380	2.868	209,141
2023-11-10	3.460	3.500	3.400	3.480	2.952	116,801
2023-11-09	3.520	3.540	3.480	3.520	2.986	16,225
2023-11-08	3.500	3.520	3.480	3.520	2.986	50,200
2023-11-07	3.520	3.540	3.500	3.540	3.003	9,000
2023-11-06	3.520	3.560	3.500	3.540	3.003	43,731
2023-11-03	3.500	3.540	3.500	3.520	2.986	60,980
2023-11-02	3.460	3.500	3.460	3.500	2.969	34,405
2023-11-01	3.480	3.480	3.440	3.460	2.936	20,718
2023-10-31	3.500	3.540	3.420	3.480	2.952	87,902

← NewerPage 12 of 21 · 1,212 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.