Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 577,100 |
| 2026-07-17 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 67,938 |
| 2026-07-16 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 21,110 |
| 2026-07-15 | 3.780 | 3.820 | 3.780 | 3.800 | 3.800 | 6,721 |
| 2026-07-14 | 3.840 | 3.840 | 3.760 | 3.760 | 3.760 | 19,900 |
| 2026-07-13 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 101,822 |
| 2026-07-10 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,700 |
| 2026-07-09 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 16,000 |
| 2026-07-08 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 962 |
| 2026-07-07 | 3.840 | 3.840 | 3.780 | 3.780 | 3.780 | 411,318 |
| 2026-07-06 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 503,643 |
| 2026-07-03 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 10,802 |
| 2026-07-02 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 39,700 |
| 2026-07-01 | 3.840 | 3.860 | 3.800 | 3.860 | 3.860 | 850,272 |
| 2026-06-30 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 1,119 |
| 2026-06-29 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 30,100 |
| 2026-06-26 | 3.820 | 3.840 | 3.780 | 3.840 | 3.840 | 22,100 |
| 2026-06-25 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 4,702 |
| 2026-06-24 | 3.860 | 3.860 | 3.800 | 3.820 | 3.820 | 3,400 |
| 2026-06-23 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 23,001 |
| 2026-06-22 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 14,099 |
| 2026-06-19 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 10,009 |
| 2026-06-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 401 |
| 2026-06-17 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 3,400 |
| 2026-06-16 | 3.880 | 3.880 | 3.860 | 3.860 | 3.860 | 4,002 |
| 2026-06-15 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 38,300 |
| 2026-06-12 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 617,129 |
| 2026-06-11 | 3.820 | 3.840 | 3.820 | 3.840 | 3.840 | 3,200 |
| 2026-06-10 | 3.860 | 3.860 | 3.820 | 3.820 | 3.820 | 11,036 |
| 2026-06-09 | 3.820 | 3.820 | 3.800 | 3.820 | 3.820 | 7,808 |
| 2026-06-08 | 3.900 | 3.900 | 3.820 | 3.860 | 3.860 | 409,401 |
| 2026-06-05 | 3.820 | 3.860 | 3.820 | 3.820 | 3.820 | 19,864 |
| 2026-06-04 | 3.880 | 3.880 | 3.820 | 3.840 | 3.840 | 22,205 |
| 2026-06-02 | 3.880 | 3.880 | 3.820 | 3.880 | 3.880 | 1,614 |
| 2026-05-29 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 15,434 |
| 2026-05-28 | 3.820 | 3.880 | 3.820 | 3.840 | 3.840 | 9,713 |
| 2026-05-27 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 17,326 |
| 2026-05-26 | 3.820 | 3.840 | 3.820 | 3.820 | 3.820 | 8,000 |
| 2026-05-25 | 3.780 | 3.840 | 3.780 | 3.840 | 3.840 | 15,930 |
| 2026-05-22 | 3.840 | 3.840 | 3.800 | 3.820 | 3.820 | 517,432 |
| 2026-05-21 | 3.880 | 3.880 | 3.840 | 3.840 | 3.840 | 69,396 |
| 2026-05-20 | 3.840 | 3.880 | 3.840 | 3.880 | 3.880 | 20,808 |
| 2026-05-19 | 3.840 | 3.880 | 3.840 | 3.840 | 3.840 | 30,645 |
| 2026-05-18 | 3.860 | 3.880 | 3.840 | 3.840 | 3.840 | 27,300 |
| 2026-05-15 | 3.860 | 3.880 | 3.860 | 3.860 | 3.860 | 6,203 |
| 2026-05-14 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 38,422 |
| 2026-05-13 | 3.840 | 3.880 | 3.840 | 3.860 | 3.860 | 16,101 |
| 2026-05-12 | 3.900 | 3.920 | 3.820 | 3.820 | 3.820 | 53,200 |
| 2026-05-11 | 3.900 | 3.960 | 3.860 | 3.900 | 3.900 | 136,009 |
| 2026-05-08 | 4.080 | 4.160 | 3.980 | 4.160 | 3.910 | 168,629 |
| 2026-05-07 | 3.980 | 4.100 | 3.980 | 4.060 | 3.816 | 34,168 |
| 2026-05-06 | 3.980 | 3.980 | 3.960 | 3.980 | 3.741 | 15,905 |
| 2026-05-05 | 3.980 | 3.980 | 3.960 | 3.980 | 3.741 | 14,120 |
| 2026-04-30 | 3.960 | 3.980 | 3.920 | 3.980 | 3.741 | 18,483 |
| 2026-04-29 | 3.980 | 4.000 | 3.980 | 4.000 | 3.760 | 3,910 |
| 2026-04-28 | 3.960 | 3.980 | 3.960 | 3.980 | 3.741 | 8,038 |
| 2026-04-27 | 3.960 | 3.960 | 3.940 | 3.960 | 3.722 | 8,224 |
| 2026-04-24 | 3.940 | 3.960 | 3.940 | 3.940 | 3.703 | 9,401 |
| 2026-04-23 | 3.940 | 3.960 | 3.940 | 3.940 | 3.703 | 13,950 |
| 2026-04-22 | 3.960 | 3.960 | 3.940 | 3.940 | 3.703 | 8,300 |
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.