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
2023-10-30	3.420	3.460	3.400	3.460	2.936	89,000
2023-10-27	3.420	3.460	3.420	3.420	2.902	101,820
2023-10-26	3.500	3.500	3.440	3.440	2.919	140,500
2023-10-25	3.520	3.520	3.480	3.500	2.969	186,105
2023-10-24	3.500	3.540	3.480	3.540	3.003	64,569
2023-10-20	3.560	3.560	3.520	3.560	3.020	136,106
2023-10-19	3.580	3.580	3.540	3.560	3.020	119,671
2023-10-18	3.600	3.600	3.560	3.600	3.054	174,243
2023-10-17	3.580	3.600	3.540	3.600	3.054	79,300
2023-10-16	3.600	3.600	3.520	3.580	3.037	47,615
2023-10-12	3.600	3.620	3.580	3.600	3.054	82,600
2023-10-11	3.520	3.620	3.520	3.580	3.037	81,731
2023-10-10	3.580	3.580	3.560	3.580	3.037	30,712
2023-10-09	3.560	3.580	3.540	3.580	3.037	37,300
2023-10-06	3.620	3.620	3.540	3.580	3.037	90,193
2023-10-05	3.620	3.620	3.580	3.580	3.037	119,900
2023-10-04	3.600	3.620	3.600	3.620	3.071	65,014
2023-10-03	3.620	3.640	3.600	3.620	3.071	71,902
2023-10-02	3.640	3.680	3.600	3.640	3.088	74,554
2023-09-29	3.660	3.660	3.620	3.660	3.105	18,330
2023-09-28	3.660	3.680	3.640	3.660	3.105	34,300
2023-09-27	3.780	3.780	3.580	3.680	3.122	290,503
2023-09-26	3.760	3.800	3.720	3.720	3.156	86,447
2023-09-25	3.700	3.740	3.700	3.740	3.173	16,400
2023-09-22	3.740	3.780	3.600	3.740	3.173	93,750
2023-09-21	3.740	3.740	3.720	3.740	3.173	12,126
2023-09-20	3.780	3.780	3.720	3.740	3.173	21,310
2023-09-19	3.780	3.780	3.760	3.780	3.207	18,680
2023-09-18	3.800	3.800	3.740	3.780	3.207	72,342
2023-09-15	3.800	3.820	3.780	3.800	3.224	43,822
2023-09-14	3.780	3.780	3.760	3.780	3.207	34,500
2023-09-13	3.840	3.860	3.720	3.740	3.173	223,033
2023-09-12	3.860	3.880	3.820	3.840	3.258	94,474
2023-09-11	3.920	3.940	3.840	3.860	3.275	146,922
2023-09-08	3.920	3.940	3.900	3.940	3.343	27,000
2023-09-07	3.920	3.960	3.900	3.940	3.343	18,780
2023-09-06	3.920	3.940	3.860	3.940	3.343	37,832
2023-09-05	3.960	3.960	3.880	3.920	3.326	98,674
2023-09-04	3.960	4.000	3.900	3.960	3.360	95,643
2023-09-01	4.000	4.040	3.960	3.980	3.377	333,969
2023-08-31	4.040	4.040	4.000	4.020	3.411	43,020
2023-08-30	4.000	4.040	3.980	4.040	3.428	71,402
2023-08-29	3.920	4.040	3.920	4.000	3.394	161,704
2023-08-28	3.900	3.980	3.900	3.980	3.377	237,812
2023-08-25	3.900	3.920	3.840	3.920	3.326	207,100
2023-08-24	3.800	3.900	3.780	3.900	3.309	121,020
2023-08-23	3.700	3.780	3.640	3.780	3.207	267,051
2023-08-22	3.540	3.700	3.540	3.700	3.139	307,412
2023-08-21	3.520	3.540	3.460	3.540	3.003	123,253
2023-08-18	3.540	3.560	3.500	3.520	2.986	127,564
2023-08-17	3.620	3.660	3.480	3.560	3.020	1,015,876
2023-08-16	4.000	4.000	3.600	3.620	3.071	939,405
2023-08-15	4.300	4.320	3.940	3.960	3.360	713,830
2023-08-11	4.360	4.380	4.360	4.380	3.716	33,600
2023-08-10	4.380	4.380	4.340	4.380	3.716	36,153
2023-08-09	4.340	4.400	4.320	4.360	3.699	83,747
2023-08-08	4.380	4.380	4.300	4.340	3.682	73,177
2023-08-07	4.380	4.380	4.360	4.380	3.716	71,200
2023-08-04	4.380	4.380	4.360	4.380	3.716	13,510
2023-08-03	4.400	4.400	4.360	4.380	3.716	45,130

← NewerPage 13 of 21 · 1,211 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.