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
2022-05-09	4.740	4.800	4.740	4.780	3.384	7,590
2022-05-06	4.800	4.800	4.780	4.780	3.384	880
2022-05-05	4.800	4.800	4.700	4.760	3.370	40,920
2022-05-03	4.880	4.880	4.780	4.800	3.398	28,270
2022-04-29	4.880	4.880	4.840	4.880	3.455	15,730
2022-04-28	4.880	4.880	4.840	4.860	3.441	37,070
2022-04-27	4.820	4.880	4.820	4.880	3.455	28,380
2022-04-26	4.800	4.840	4.800	4.820	3.412	1,540
2022-04-25	4.820	4.840	4.800	4.820	3.412	1,650
2022-04-22	4.820	4.820	4.780	4.820	3.412	2,090
2022-04-21	4.840	4.840	4.800	4.800	3.398	3,630
2022-04-20	4.840	4.840	4.820	4.840	3.426	880
2022-04-19	4.840	4.860	4.800	4.860	3.441	11,990
2022-04-18	4.820	4.860	4.820	4.840	3.426	12,870
2022-04-12	4.780	4.820	4.760	4.820	3.412	127,820
2022-04-11	4.800	4.800	4.800	4.800	3.398	990
2022-04-08	4.800	4.820	4.800	4.820	3.412	6,820
2022-04-07	4.840	4.860	4.800	4.800	3.398	6,710
2022-04-05	4.860	4.860	4.820	4.840	3.426	29,370
2022-04-04	4.860	4.920	4.840	4.880	3.455	4,620
2022-04-01	4.800	4.900	4.760	4.880	3.455	181,610
2022-03-31	4.740	4.800	4.740	4.800	3.398	80,740
2022-03-30	4.880	4.880	4.740	4.740	3.356	122,100
2022-03-29	4.820	4.900	4.760	4.880	3.455	172,040
2022-03-28	4.800	4.800	4.800	4.800	3.398	1,210
2022-03-25	4.820	4.820	4.760	4.780	3.384	8,580
2022-03-24	4.800	4.820	4.760	4.820	3.412	11,417
2022-03-23	4.800	4.840	4.780	4.800	3.398	2,532
2022-03-22	4.880	4.880	4.760	4.800	3.398	28,270
2022-03-21	4.860	4.860	4.800	4.840	3.426	13,750
2022-03-18	4.800	4.860	4.760	4.860	3.441	18,370
2022-03-17	4.820	4.820	4.780	4.800	3.398	1,430
2022-03-16	4.760	4.760	4.720	4.760	3.370	17,710
2022-03-15	4.740	4.760	4.700	4.760	3.370	7,370
2022-03-14	4.740	4.740	4.740	4.740	3.356	660
2022-03-11	4.740	4.740	4.720	4.740	3.356	3,740
2022-03-10	4.740	4.760	4.700	4.760	3.370	5,060
2022-03-09	4.720	4.740	4.700	4.720	3.341	1,100
2022-03-08	4.760	4.760	4.600	4.720	3.341	22,110
2022-03-07	4.780	4.800	4.700	4.760	3.370	3,520
2022-03-04	4.760	4.800	4.740	4.780	3.384	3,740
2022-03-03	4.780	4.780	4.680	4.760	3.370	56,980
2022-03-02	4.780	4.780	4.740	4.780	3.384	20,680
2022-03-01	4.800	4.800	4.800	4.800	3.398	660
2022-02-28	4.820	4.820	4.760	4.800	3.398	6,160
2022-02-25	4.720	4.800	4.720	4.760	3.370	20,570
2022-02-24	4.760	4.820	4.660	4.700	3.327	29,700
2022-02-23	4.860	4.860	4.760	4.820	3.412	11,330
2022-02-22	4.820	4.820	4.760	4.800	3.398	3,300
2022-02-21	4.760	4.860	4.740	4.840	3.426	9,460
2022-02-18	4.760	4.800	4.760	4.800	3.398	8,360
2022-02-17	4.780	4.780	4.740	4.780	3.384	5,610
2022-02-15	4.860	4.860	4.780	4.780	3.384	21,450
2022-02-14	4.800	4.840	4.740	4.800	3.398	3,410
2022-02-11	4.780	4.840	4.720	4.780	3.384	9,680
2022-02-10	4.800	4.820	4.780	4.780	3.384	1,650
2022-02-09	4.820	4.840	4.780	4.800	3.398	11,000
2022-02-08	4.820	4.840	4.820	4.840	3.426	12,100
2022-02-07	4.800	4.800	4.720	4.780	3.384	9,240
2022-02-04	4.760	4.800	4.640	4.800	3.398	28,160

← NewerPage 19 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.