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
2023-08-02	4.360	4.400	4.360	4.400	3.733	113,901
2023-07-31	4.340	4.400	4.340	4.380	3.716	61,280
2023-07-27	4.380	4.400	4.340	4.380	3.716	79,407
2023-07-26	4.420	4.420	4.380	4.380	3.716	116,500
2023-07-25	4.400	4.420	4.380	4.400	3.733	110,900
2023-07-24	4.420	4.440	4.380	4.400	3.733	304,447
2023-07-21	4.360	4.380	4.340	4.380	3.716	9,861,702
2023-07-20	4.360	4.400	4.360	4.380	3.716	49,027
2023-07-19	4.360	4.380	4.340	4.360	3.699	79,610
2023-07-18	4.380	4.400	4.360	4.380	3.716	84,602
2023-07-17	4.340	4.400	4.340	4.380	3.716	117,000
2023-07-14	4.380	4.400	4.340	4.380	3.716	80,460
2023-07-13	4.360	4.400	4.340	4.380	3.716	27,600
2023-07-12	4.460	4.460	4.380	4.380	3.716	135,800
2023-07-11	4.460	4.500	4.420	4.480	3.801	58,724
2023-07-10	4.500	4.500	4.440	4.460	3.784	61,660
2023-07-07	4.440	4.500	4.440	4.500	3.818	62,810
2023-07-06	4.520	4.520	4.460	4.500	3.818	79,203
2023-07-05	4.600	4.600	4.500	4.520	3.835	97,189
2023-07-04	4.500	4.600	4.500	4.580	3.886	73,100
2023-07-03	4.520	4.520	4.460	4.500	3.818	80,103
2023-06-30	4.500	4.560	4.460	4.520	3.835	250,796
2023-06-29	4.480	4.500	4.420	4.460	3.784	226,008
2023-06-28	4.540	4.560	4.460	4.480	3.801	202,920
2023-06-27	4.560	4.560	4.500	4.540	3.852	140,438
2023-06-26	4.700	4.700	4.540	4.540	3.852	277,610
2023-06-23	4.700	4.700	4.660	4.700	3.988	13,320
2023-06-22	4.720	4.720	4.640	4.680	3.971	281,775
2023-06-21	4.820	4.820	4.680	4.680	3.971	659,294
2023-06-20	4.800	4.840	4.780	4.820	4.089	86,831
2023-06-19	4.820	4.840	4.780	4.820	4.089	97,341
2023-06-16	4.800	4.860	4.760	4.820	4.089	214,737
2023-06-15	4.840	4.880	4.780	4.820	4.089	349,088
2023-06-14	4.900	4.900	4.860	4.880	4.140	121,790
2023-06-13	4.920	4.920	4.860	4.900	4.157	170,130
2023-06-12	4.940	4.940	4.860	4.920	4.174	608,090
2023-06-09	4.940	4.940	4.900	4.940	4.191	139,418
2023-06-08	4.920	4.940	4.900	4.920	4.174	276,200
2023-06-07	4.940	4.980	4.900	4.940	4.191	480,700
2023-06-06	4.980	4.980	4.940	4.940	4.191	110,195
2023-06-02	4.980	5.000	4.940	4.980	4.225	287,976
2023-06-01	4.980	5.050	4.940	4.940	4.191	391,059
2023-05-31	4.960	5.050	4.960	4.980	4.225	276,056
2023-05-30	4.980	5.000	4.920	4.960	4.208	544,811
2023-05-29	5.050	5.050	4.980	5.000	4.242	476,570
2023-05-26	5.000	5.100	5.000	5.050	4.284	205,421
2023-05-25	5.050	5.200	5.000	5.100	4.327	1,119,940
2023-05-24	5.000	5.150	5.000	5.050	4.284	376,211
2023-05-23	4.980	5.100	4.980	5.050	4.284	189,735
2023-05-22	4.980	5.000	4.860	5.000	4.242	349,446
2023-05-19	5.050	5.050	4.940	4.960	4.208	375,752
2023-05-18	5.000	5.150	5.000	5.050	4.284	249,406
2023-05-17	5.050	5.150	4.980	5.000	4.242	463,747
2023-05-16	5.100	5.100	4.980	5.000	4.242	376,722
2023-05-15	5.100	5.200	5.000	5.100	4.327	305,151
2023-05-12	5.300	5.300	5.050	5.100	4.327	1,035,802
2023-05-11	5.200	5.300	5.200	5.300	4.497	1,176,250
2023-05-10	6.000	6.150	5.950	6.150	4.446	2,802,507
2023-05-09	5.850	6.000	5.800	6.000	4.338	1,520,453
2023-05-08	5.650	5.850	5.650	5.850	4.230	906,730

← NewerPage 14 of 21 · 1,216 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.