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
2022-02-04	4.760	4.800	4.640	4.800	3.398	28,160
2022-02-03	4.800	4.800	4.580	4.760	3.370	53,900
2022-02-02	4.860	4.860	4.760	4.780	3.384	19,470
2022-02-01	4.800	4.800	4.760	4.780	3.384	9,240
2022-01-31	4.760	4.860	4.760	4.800	3.398	16,060
2022-01-28	4.760	4.780	4.760	4.760	3.370	238,920
2022-01-27	4.680	4.740	4.660	4.700	3.327	8,470
2022-01-26	4.700	4.820	4.660	4.700	3.327	94,270
2022-01-25	4.740	4.780	4.700	4.740	3.356	146,740
2022-01-24	4.760	4.820	4.740	4.780	3.384	41,690
2022-01-21	4.780	4.860	4.780	4.840	3.426	14,520
2022-01-20	4.800	4.860	4.800	4.860	3.441	9,240
2022-01-19	4.880	4.880	4.820	4.820	3.412	20,240
2022-01-18	4.980	4.980	4.860	4.880	3.455	99,660
2022-01-17	4.840	4.900	4.840	4.900	3.469	7,590
2022-01-14	4.880	4.900	4.840	4.880	3.455	10,340
2022-01-13	4.880	4.880	4.860	4.880	3.455	4,290
2022-01-12	4.880	4.900	4.860	4.880	3.455	19,800
2022-01-11	4.880	4.900	4.860	4.900	3.469	5,170
2022-01-10	4.900	4.980	4.840	4.900	3.469	41,470
2022-01-07	4.900	4.900	4.880	4.900	3.469	6,710
2022-01-06	4.900	4.900	4.820	4.900	3.469	21,340
2022-01-05	4.900	4.960	4.880	4.880	3.455	37,950
2022-01-04	4.840	4.860	4.800	4.860	3.441	108,130
2021-12-30	4.900	4.920	4.860	4.860	3.441	29,920
2021-12-29	4.880	4.900	4.880	4.900	3.469	9,900
2021-12-28	4.940	4.940	4.880	4.900	3.469	51,150
2021-12-27	5.000	5.000	4.940	4.940	3.497	28,050
2021-12-24	5.000	5.050	4.980	4.980	3.526	466,840
2021-12-23	5.050	5.050	4.980	5.000	3.540	118,140
2021-12-22	4.920	5.050	4.920	5.000	3.540	560,340
2021-12-21	5.000	5.000	4.840	4.920	3.483	310,750
2021-12-20	4.840	5.300	4.840	4.980	3.526	2,823,480
2021-12-17	4.880	4.880	4.780	4.840	3.426	5,170
2021-12-16	4.880	4.900	4.760	4.860	3.441	10,780
2021-12-15	4.720	4.800	4.680	4.760	3.370	13,200
2021-12-14	4.760	4.780	4.720	4.720	3.341	7,810
2021-12-13	4.720	4.760	4.720	4.760	3.370	5,610
2021-12-09	4.700	4.740	4.680	4.740	3.356	10,230
2021-12-08	4.740	4.760	4.500	4.740	3.356	63,360
2021-12-07	4.740	4.820	4.740	4.760	3.370	5,060
2021-12-03	4.840	4.840	4.700	4.700	3.327	56,760
2021-12-02	4.860	4.860	4.860	4.860	3.441	18,480
2021-12-01	4.820	4.880	4.820	4.860	3.441	51,700
2021-11-30	4.860	4.900	4.820	4.860	3.441	10,890
2021-11-29	4.900	4.900	4.860	4.860	3.441	6,930
2021-11-26	4.900	4.900	4.840	4.900	3.469	16,720
2021-11-25	4.920	4.920	4.860	4.900	3.469	12,870
2021-11-24	4.900	4.920	4.860	4.900	3.469	5,170
2021-11-23	4.920	4.920	4.880	4.900	3.469	48,290
2021-11-22	4.860	4.940	4.860	4.940	3.497	39,490
2021-11-19	4.940	4.940	4.900	4.920	3.483	20,680
2021-11-18	4.960	4.960	4.900	4.940	3.497	24,530
2021-11-17	4.960	4.960	4.880	4.960	3.511	92,400
2021-11-16	4.880	4.980	4.880	4.960	3.511	246,950
2021-11-15	4.860	4.860	4.760	4.860	3.441	27,170
2021-11-12	4.840	4.840	4.800	4.840	3.426	4,070
2021-11-11	4.880	4.880	4.820	4.820	3.412	21,450
2021-11-10	4.880	4.900	4.840	4.880	3.455	15,950
2021-11-09	4.940	4.940	4.840	4.900	3.469	18,480

← NewerPage 20 of 21 · 1,211 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.