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
2023-05-03	5.450	5.550	5.400	5.550	4.013	422,862
2023-05-02	5.450	5.550	5.350	5.450	3.940	523,409
2023-04-28	5.500	5.550	5.450	5.500	3.977	349,141
2023-04-27	5.500	5.500	5.450	5.500	3.977	391,827
2023-04-26	5.400	5.500	5.400	5.500	3.977	198,991
2023-04-25	5.600	5.650	5.350	5.400	3.904	968,095
2023-04-24	5.550	5.650	5.550	5.600	4.049	205,825
2023-04-21	5.750	5.750	5.550	5.550	4.013	1,876,254
2023-04-20	5.950	6.000	5.650	5.750	4.157	1,966,256
2023-04-19	6.100	6.100	5.950	6.050	4.374	1,353,599
2023-04-18	6.100	6.100	6.000	6.100	4.410	396,990
2023-04-17	6.100	6.150	6.050	6.100	4.410	172,700
2023-04-12	6.100	6.100	6.000	6.100	4.410	448,390
2023-04-11	6.100	6.100	6.050	6.100	4.410	161,500
2023-04-10	6.100	6.100	6.050	6.100	4.410	340,910
2023-04-07	6.100	6.100	6.000	6.100	4.410	138,411
2023-04-05	6.050	6.100	5.950	6.100	4.410	912,271
2023-04-04	6.200	6.250	6.050	6.050	4.374	885,589
2023-04-03	6.250	6.250	6.150	6.200	4.483	370,481
2023-03-31	6.200	6.250	6.150	6.250	4.519	255,887
2023-03-30	6.250	6.300	6.200	6.200	4.483	854,062
2023-03-29	6.300	6.350	6.200	6.250	4.519	808,005
2023-03-28	6.200	6.400	6.150	6.250	4.519	2,185,437
2023-03-27	6.200	6.250	6.150	6.150	4.446	447,414
2023-03-24	6.200	6.250	6.100	6.200	4.483	774,667
2023-03-23	6.200	6.250	6.150	6.200	4.483	429,363
2023-03-22	6.200	6.350	6.150	6.200	4.483	1,562,152
2023-03-21	6.100	6.200	6.050	6.150	4.446	465,323
2023-03-20	6.200	6.250	6.000	6.100	4.410	1,237,992
2023-03-17	6.250	6.400	6.150	6.150	4.446	988,359
2023-03-16	6.250	6.300	6.150	6.200	4.483	626,560
2023-03-15	6.200	6.350	6.150	6.300	4.555	714,890
2023-03-14	6.350	6.400	6.100	6.100	4.410	1,965,151
2023-03-13	6.500	6.550	6.250	6.300	4.555	3,017,010
2023-03-10	6.650	6.700	6.500	6.550	4.736	838,757
2023-03-09	6.450	6.700	6.450	6.600	4.772	1,565,332
2023-03-08	6.400	6.500	6.300	6.400	4.627	1,022,890
2023-03-07	6.200	6.450	6.150	6.400	4.627	2,932,710
2023-03-03	6.150	6.200	6.100	6.150	4.446	590,370
2023-03-02	6.200	6.250	6.100	6.100	4.410	1,080,640
2023-03-01	6.150	6.300	6.100	6.200	4.483	2,175,601
2023-02-28	6.000	6.300	6.000	6.100	4.410	3,105,679
2023-02-27	6.000	6.000	5.900	5.950	4.302	283,635
2023-02-24	6.000	6.000	5.850	6.000	4.338	563,356
2023-02-23	6.000	6.050	5.950	6.050	4.374	174,060
2023-02-22	6.000	6.100	5.900	6.000	4.338	551,721
2023-02-21	6.050	6.100	5.950	6.050	4.374	242,660
2023-02-20	5.950	6.050	5.950	6.000	4.338	248,160
2023-02-17	6.100	6.100	5.900	5.950	4.302	448,470
2023-02-16	6.000	6.100	5.950	6.100	4.410	410,740
2023-02-15	6.100	6.250	5.900	5.900	4.266	825,440
2023-02-14	6.300	6.350	6.100	6.100	4.410	961,401
2023-02-13	6.300	6.350	6.250	6.250	4.519	846,560
2023-02-10	6.300	6.350	6.200	6.300	4.555	538,494
2023-02-09	6.400	6.400	6.200	6.300	4.555	848,870
2023-02-08	6.250	6.400	6.200	6.300	4.555	1,325,116
2023-02-07	6.200	6.350	6.150	6.200	4.483	2,009,771
2023-02-06	6.200	6.350	6.100	6.150	4.446	1,201,441
2023-02-03	6.250	6.350	6.100	6.150	4.446	1,197,420
2023-02-02	6.350	6.350	6.200	6.250	4.519	591,493

← NewerPage 15 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.