Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.900 | 5.950 | 5.800 | 5.800 | 4.193 | 619,520 |
| 2022-08-05 | 5.900 | 6.000 | 5.800 | 5.850 | 4.230 | 855,800 |
| 2022-08-04 | 6.000 | 6.000 | 5.750 | 5.800 | 4.193 | 686,290 |
| 2022-08-03 | 5.800 | 5.950 | 5.750 | 5.850 | 4.230 | 1,165,258 |
| 2022-08-02 | 5.900 | 5.900 | 5.750 | 5.800 | 4.193 | 281,765 |
| 2022-08-01 | 5.750 | 5.950 | 5.700 | 5.900 | 4.266 | 945,672 |
| 2022-07-27 | 5.550 | 5.800 | 5.550 | 5.700 | 4.121 | 583,121 |
| 2022-07-26 | 5.800 | 5.800 | 5.550 | 5.650 | 4.085 | 433,622 |
| 2022-07-25 | 6.000 | 6.200 | 5.700 | 5.700 | 4.121 | 3,771,899 |
| 2022-07-22 | 5.200 | 5.700 | 5.150 | 5.600 | 4.049 | 2,792,520 |
| 2022-07-21 | 5.100 | 5.200 | 5.000 | 5.150 | 3.723 | 223,191 |
| 2022-07-20 | 5.150 | 5.250 | 5.150 | 5.200 | 3.760 | 123,420 |
| 2022-07-19 | 5.250 | 5.250 | 5.000 | 5.150 | 3.723 | 208,351 |
| 2022-07-18 | 5.200 | 5.300 | 5.200 | 5.250 | 3.796 | 159,299 |
| 2022-07-15 | 5.250 | 5.250 | 5.050 | 5.200 | 3.760 | 369,602 |
| 2022-07-14 | 5.250 | 5.400 | 5.100 | 5.250 | 3.796 | 745,705 |
| 2022-07-12 | 5.350 | 5.450 | 5.200 | 5.300 | 3.832 | 639,100 |
| 2022-07-11 | 5.000 | 5.350 | 5.000 | 5.350 | 3.868 | 1,792,902 |
| 2022-07-08 | 5.250 | 5.250 | 5.000 | 5.000 | 3.615 | 541,491 |
| 2022-07-07 | 5.050 | 5.250 | 5.050 | 5.250 | 3.796 | 435,270 |
| 2022-07-06 | 4.940 | 5.250 | 4.940 | 5.050 | 3.651 | 636,518 |
| 2022-07-05 | 5.300 | 5.500 | 4.880 | 5.050 | 3.651 | 1,465,055 |
| 2022-07-04 | 5.550 | 5.650 | 5.250 | 5.350 | 3.868 | 1,133,792 |
| 2022-07-01 | 5.650 | 5.650 | 5.350 | 5.550 | 4.013 | 1,114,773 |
| 2022-06-30 | 6.050 | 6.100 | 5.550 | 5.600 | 4.049 | 1,583,166 |
| 2022-06-29 | 6.350 | 6.400 | 6.000 | 6.000 | 4.338 | 1,604,040 |
| 2022-06-28 | 6.250 | 6.500 | 6.200 | 6.350 | 4.591 | 4,252,516 |
| 2022-06-27 | 6.100 | 6.200 | 5.950 | 6.150 | 4.446 | 2,549,048 |
| 2022-06-24 | 6.000 | 6.100 | 5.850 | 5.950 | 4.302 | 1,281,940 |
| 2022-06-23 | 6.000 | 6.200 | 5.750 | 5.950 | 4.302 | 5,271,862 |
| 2022-06-22 | 5.850 | 5.900 | 5.600 | 5.900 | 4.266 | 1,154,021 |
| 2022-06-21 | 5.950 | 6.200 | 5.950 | 5.950 | 4.302 | 2,191,225 |
| 2022-06-20 | 5.850 | 5.900 | 5.600 | 5.900 | 4.266 | 1,193,495 |
| 2022-06-17 | 5.400 | 5.850 | 5.400 | 5.800 | 4.193 | 2,289,777 |
| 2022-06-16 | 6.350 | 6.400 | 5.300 | 5.500 | 3.977 | 5,510,565 |
| 2022-06-15 | 6.050 | 6.800 | 5.900 | 6.400 | 4.627 | 13,582,568 |
| 2022-06-14 | 5.550 | 6.000 | 5.500 | 6.000 | 4.338 | 2,395,026 |
| 2022-06-13 | 5.800 | 6.150 | 5.450 | 5.500 | 3.977 | 3,749,264 |
| 2022-06-10 | 6.150 | 6.400 | 5.750 | 5.900 | 4.266 | 4,783,968 |
| 2022-06-09 | 6.600 | 6.800 | 6.250 | 6.250 | 4.519 | 3,895,980 |
| 2022-06-08 | 6.700 | 7.100 | 6.250 | 6.600 | 4.772 | 17,287,510 |
| 2022-06-07 | 7.150 | 7.650 | 6.250 | 6.450 | 4.663 | 22,728,638 |
| 2022-06-06 | 5.600 | 6.650 | 5.600 | 6.650 | 4.808 | 19,660,090 |
| 2022-06-02 | 4.840 | 5.500 | 4.840 | 5.150 | 3.723 | 2,027,160 |
| 2022-06-01 | 4.800 | 5.000 | 4.740 | 4.840 | 3.499 | 351,268 |
| 2022-05-31 | 4.780 | 4.800 | 4.760 | 4.800 | 3.470 | 7,700 |
| 2022-05-30 | 4.780 | 4.780 | 4.740 | 4.780 | 3.456 | 4,620 |
| 2022-05-27 | 4.780 | 4.780 | 4.580 | 4.780 | 3.456 | 124,080 |
| 2022-05-26 | 4.780 | 4.800 | 4.760 | 4.800 | 3.470 | 3,850 |
| 2022-05-25 | 4.780 | 4.800 | 4.780 | 4.800 | 3.470 | 440 |
| 2022-05-24 | 4.820 | 4.820 | 4.780 | 4.780 | 3.456 | 10,291 |
| 2022-05-23 | 4.820 | 4.820 | 4.820 | 4.820 | 3.485 | 1,980 |
| 2022-05-20 | 4.900 | 4.900 | 4.800 | 4.820 | 3.485 | 18,040 |
| 2022-05-19 | 4.900 | 4.900 | 4.800 | 4.880 | 3.528 | 6,160 |
| 2022-05-18 | 4.900 | 4.960 | 4.800 | 4.880 | 3.528 | 80,850 |
| 2022-05-17 | 4.880 | 4.880 | 4.860 | 4.860 | 3.514 | 17,490 |
| 2022-05-13 | 4.840 | 4.900 | 4.800 | 4.860 | 3.514 | 69,850 |
| 2022-05-12 | 4.760 | 4.780 | 4.680 | 4.780 | 3.456 | 10,450 |
| 2022-05-11 | 4.780 | 4.800 | 4.740 | 4.800 | 3.470 | 6,490 |
| 2022-05-10 | 4.760 | 4.800 | 4.680 | 4.800 | 3.398 | 7,810 |
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.