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
2022-11-04	7.000	7.200	6.950	7.100	5.133	1,966,365
2022-11-03	7.050	7.150	6.950	6.950	5.025	1,014,093
2022-11-02	7.150	7.250	7.050	7.050	5.097	1,967,683
2022-11-01	7.050	7.150	7.000	7.100	5.133	1,654,876
2022-10-31	7.050	7.300	6.950	7.000	5.061	2,846,576
2022-10-28	7.150	7.200	6.900	6.950	5.025	1,080,562
2022-10-27	7.100	7.150	6.950	7.150	5.169	1,018,186
2022-10-26	7.150	7.150	6.950	7.000	5.061	1,253,021
2022-10-25	6.950	7.150	6.800	7.150	5.169	1,949,453
2022-10-21	7.000	7.050	6.850	6.850	4.953	728,986
2022-10-20	6.750	7.050	6.550	7.000	5.061	1,995,236
2022-10-19	6.700	6.800	6.550	6.600	4.772	682,357
2022-10-18	6.700	6.800	6.650	6.700	4.844	872,410
2022-10-17	6.500	6.700	6.400	6.650	4.808	1,630,750
2022-10-12	6.400	6.650	6.350	6.500	4.699	1,445,400
2022-10-11	6.650	6.700	6.400	6.400	4.627	708,290
2022-10-10	6.550	6.750	6.500	6.600	4.772	942,590
2022-10-07	6.650	6.750	6.450	6.650	4.808	1,050,615
2022-10-06	6.700	6.900	6.700	6.700	4.844	737,550
2022-10-05	6.550	6.800	6.500	6.750	4.880	1,638,560
2022-10-04	6.450	6.600	6.350	6.550	4.736	1,706,341
2022-10-03	6.750	6.900	6.300	6.300	4.555	1,924,992
2022-09-30	6.750	6.850	6.550	6.700	4.844	815,322
2022-09-29	7.050	7.100	6.650	6.650	4.808	1,381,270
2022-09-28	6.800	7.050	6.450	6.900	4.989	3,613,643
2022-09-27	7.400	7.600	6.900	6.950	5.025	4,703,737
2022-09-26	7.600	7.600	7.300	7.400	5.350	3,009,886
2022-09-23	7.650	7.650	7.450	7.600	5.495	1,890,350
2022-09-22	7.350	7.950	7.300	7.600	5.495	7,517,629
2022-09-21	7.500	7.700	7.350	7.350	5.314	2,909,207
2022-09-20	7.600	7.750	7.450	7.500	5.422	8,563,852
2022-09-19	7.300	7.650	7.100	7.550	5.459	8,686,282
2022-09-16	7.500	7.650	7.300	7.300	5.278	8,647,562
2022-09-15	7.150	8.200	7.150	7.600	5.495	33,198,360
2022-09-14	6.900	7.200	6.900	7.100	5.133	4,033,464
2022-09-13	7.250	7.600	6.950	7.100	5.133	13,000,877
2022-09-12	6.900	7.250	6.800	7.250	5.242	7,070,452
2022-09-09	7.000	7.050	6.750	6.850	4.953	3,228,588
2022-09-08	7.050	7.150	6.600	6.900	4.989	6,093,485
2022-09-07	7.500	7.550	6.900	7.000	5.061	8,746,508
2022-09-06	6.450	7.250	6.450	7.250	5.242	11,678,655
2022-09-05	6.400	6.600	6.300	6.400	4.627	1,507,441
2022-09-02	6.400	6.450	6.150	6.400	4.627	1,215,743
2022-09-01	6.450	6.550	6.300	6.450	4.663	756,779
2022-08-31	6.400	6.650	6.350	6.450	4.663	2,799,577
2022-08-30	6.500	6.600	6.350	6.500	4.699	537,570
2022-08-29	6.200	6.500	6.150	6.400	4.627	1,080,563
2022-08-26	6.550	6.650	6.350	6.350	4.591	1,903,286
2022-08-25	6.550	6.900	6.450	6.550	4.736	4,728,180
2022-08-24	6.650	7.200	6.450	6.600	4.772	13,145,197
2022-08-23	6.100	6.500	6.050	6.500	4.699	1,802,416
2022-08-22	6.350	6.500	6.050	6.100	4.410	1,191,091
2022-08-19	6.700	6.700	6.350	6.400	4.627	1,402,280
2022-08-18	6.550	6.900	6.350	6.600	4.772	4,000,223
2022-08-17	6.600	6.650	6.300	6.500	4.699	2,169,411
2022-08-16	6.500	6.600	6.150	6.400	4.627	2,162,375
2022-08-15	6.200	6.800	6.100	6.300	4.555	5,719,915
2022-08-11	5.850	6.000	5.750	5.900	4.266	768,801
2022-08-10	5.900	5.900	5.750	5.800	4.193	358,820
2022-08-09	5.900	6.200	5.750	5.900	4.266	2,759,460

← NewerPage 17 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.