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
2023-02-01	6.350	6.400	6.250	6.300	4.555	982,411
2023-01-31	6.550	6.550	6.350	6.350	4.591	839,411
2023-01-30	6.600	6.750	6.500	6.550	4.736	553,191
2023-01-27	6.550	6.650	6.550	6.600	4.772	295,198
2023-01-26	6.700	6.700	6.550	6.550	4.736	297,551
2023-01-25	6.500	6.750	6.500	6.650	4.808	484,880
2023-01-24	6.750	6.800	6.500	6.500	4.699	889,619
2023-01-23	6.600	6.650	6.450	6.650	4.808	764,613
2023-01-20	6.750	6.800	6.500	6.550	4.736	707,685
2023-01-19	6.750	6.800	6.700	6.750	4.880	106,059
2023-01-18	6.950	6.950	6.700	6.750	4.880	496,014
2023-01-17	6.750	6.850	6.750	6.850	4.953	366,874
2023-01-16	6.800	6.950	6.700	6.700	4.844	679,162
2023-01-13	6.500	6.800	6.500	6.800	4.916	1,079,671
2023-01-12	6.600	6.600	6.450	6.450	4.663	402,959
2023-01-11	6.600	6.650	6.500	6.550	4.736	299,312
2023-01-10	6.600	6.650	6.500	6.550	4.736	577,060
2023-01-09	6.450	6.550	6.400	6.550	4.736	624,732
2023-01-06	6.400	6.500	6.350	6.400	4.627	526,767
2023-01-05	6.350	6.450	6.250	6.350	4.591	689,931
2023-01-04	6.450	6.500	6.300	6.400	4.627	519,310
2023-01-03	6.450	6.500	6.300	6.500	4.699	969,987
2022-12-30	6.600	6.600	6.400	6.450	4.663	507,017
2022-12-29	6.450	6.650	6.400	6.600	4.772	788,513
2022-12-28	6.250	6.450	6.150	6.450	4.663	1,397,566
2022-12-27	6.050	6.250	6.050	6.200	4.483	1,198,257
2022-12-26	5.900	6.000	5.850	5.950	4.302	588,433
2022-12-23	5.750	5.900	5.700	5.800	4.193	644,040
2022-12-22	5.800	5.800	5.650	5.750	4.157	902,122
2022-12-21	5.800	5.800	5.600	5.600	4.049	408,210
2022-12-20	5.850	5.850	5.400	5.700	4.121	5,331,701
2022-12-19	5.750	5.850	5.600	5.800	4.193	869,770
2022-12-16	5.900	5.950	5.750	5.750	4.157	448,371
2022-12-15	6.100	6.100	5.700	5.900	4.266	2,710,094
2022-12-14	6.200	6.250	6.050	6.050	4.374	654,358
2022-12-13	6.200	6.250	6.050	6.150	4.446	886,897
2022-12-09	6.250	6.350	6.150	6.150	4.446	804,397
2022-12-08	6.100	6.300	6.100	6.300	4.555	1,782,991
2022-12-07	6.250	6.450	6.050	6.100	4.410	2,984,707
2022-12-06	6.250	6.350	6.100	6.250	4.519	2,352,736
2022-12-02	6.500	6.550	6.300	6.350	4.591	937,510
2022-12-01	6.550	6.600	6.450	6.500	4.699	444,432
2022-11-30	6.550	6.650	6.500	6.500	4.699	633,499
2022-11-29	6.700	6.700	6.550	6.550	4.736	832,744
2022-11-28	6.650	6.850	6.600	6.650	4.808	936,672
2022-11-25	6.600	6.900	6.600	6.750	4.880	2,648,255
2022-11-24	6.700	6.750	6.450	6.600	4.772	1,093,867
2022-11-23	6.550	6.750	6.500	6.700	4.844	1,403,534
2022-11-22	6.650	6.700	6.400	6.500	4.699	1,206,888
2022-11-21	6.400	6.650	6.150	6.650	4.808	4,182,084
2022-11-18	6.750	6.850	6.600	6.600	4.772	1,835,790
2022-11-17	6.750	7.050	6.750	6.800	4.916	2,239,930
2022-11-16	6.800	6.850	6.600	6.750	4.880	1,614,062
2022-11-15	7.250	7.300	6.700	6.800	4.916	8,356,716
2022-11-14	6.600	6.850	6.450	6.850	4.953	1,789,710
2022-11-11	7.400	7.400	6.000	6.600	4.772	13,238,950
2022-11-10	7.350	7.500	7.250	7.400	5.350	2,483,409
2022-11-09	7.350	7.500	7.250	7.400	5.350	5,149,064
2022-11-08	7.050	7.450	7.050	7.300	5.278	8,518,427
2022-11-07	7.150	7.300	6.950	7.050	5.097	1,930,390

← NewerPage 16 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.