Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 3.960 | 3.960 | 3.940 | 3.960 | 3.722 | 115,115 |
| 2026-04-20 | 4.000 | 4.000 | 3.940 | 3.940 | 3.703 | 7,100 |
| 2026-04-17 | 4.040 | 4.040 | 3.980 | 3.980 | 3.741 | 10,860 |
| 2026-04-16 | 3.980 | 3.980 | 3.940 | 3.960 | 3.722 | 11,655 |
| 2026-04-10 | 4.000 | 4.040 | 3.920 | 3.960 | 3.722 | 19,753 |
| 2026-04-09 | 3.960 | 3.960 | 3.960 | 3.960 | 3.722 | 1,030 |
| 2026-04-08 | 3.900 | 4.000 | 3.900 | 3.960 | 3.722 | 45,901 |
| 2026-04-07 | 4.000 | 4.060 | 3.960 | 3.960 | 3.722 | 1,720 |
| 2026-04-03 | 3.920 | 3.940 | 3.920 | 3.920 | 3.684 | 5,100 |
| 2026-04-02 | 3.940 | 4.000 | 3.900 | 3.960 | 3.722 | 87,330 |
| 2026-04-01 | 3.920 | 3.940 | 3.920 | 3.940 | 3.703 | 8,400 |
| 2026-03-31 | 3.940 | 3.940 | 3.900 | 3.940 | 3.703 | 3,947 |
| 2026-03-30 | 3.920 | 3.920 | 3.920 | 3.920 | 3.684 | 9,726 |
| 2026-03-27 | 3.940 | 3.940 | 3.920 | 3.940 | 3.703 | 7,512 |
| 2026-03-26 | 3.940 | 3.940 | 3.920 | 3.940 | 3.703 | 169,273 |
| 2026-03-25 | 3.900 | 3.940 | 3.900 | 3.940 | 3.703 | 22,910 |
| 2026-03-24 | 3.920 | 3.940 | 3.900 | 3.920 | 3.684 | 84,322 |
| 2026-03-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.684 | 15,110 |
| 2026-03-20 | 3.920 | 3.960 | 3.920 | 3.940 | 3.703 | 11,910 |
| 2026-03-19 | 3.980 | 3.980 | 3.920 | 3.980 | 3.741 | 108,500 |
| 2026-03-18 | 4.000 | 4.000 | 3.980 | 3.980 | 3.741 | 1,912 |
| 2026-03-17 | 3.920 | 4.000 | 3.820 | 3.940 | 3.703 | 62,801 |
| 2026-03-16 | 3.900 | 3.920 | 3.900 | 3.920 | 3.684 | 102,500 |
| 2026-03-13 | 3.900 | 3.960 | 3.880 | 3.900 | 3.666 | 26,511 |
| 2026-03-12 | 3.880 | 3.900 | 3.860 | 3.900 | 3.666 | 18,712 |
| 2026-03-11 | 3.880 | 3.920 | 3.880 | 3.900 | 3.666 | 11,950 |
| 2026-03-10 | 3.820 | 3.880 | 3.800 | 3.880 | 3.647 | 232,282 |
| 2026-03-09 | 3.840 | 3.840 | 3.780 | 3.820 | 3.590 | 23,509 |
| 2026-03-06 | 3.860 | 3.860 | 3.820 | 3.820 | 3.590 | 4,303 |
| 2026-03-05 | 3.820 | 3.880 | 3.780 | 3.800 | 3.572 | 132,011 |
| 2026-03-04 | 3.880 | 3.880 | 3.780 | 3.820 | 3.590 | 99,101 |
| 2026-03-02 | 3.900 | 3.900 | 3.820 | 3.860 | 3.628 | 27,714 |
| 2026-02-27 | 3.840 | 3.900 | 3.840 | 3.900 | 3.666 | 5,400 |
| 2026-02-26 | 3.880 | 3.900 | 3.820 | 3.900 | 3.666 | 17,725 |
| 2026-02-25 | 3.860 | 3.900 | 3.860 | 3.900 | 3.666 | 22,810 |
| 2026-02-24 | 3.840 | 3.880 | 3.840 | 3.860 | 3.628 | 17,801 |
| 2026-02-23 | 3.900 | 3.900 | 3.860 | 3.860 | 3.628 | 56,661 |
| 2026-02-20 | 3.900 | 3.900 | 3.880 | 3.900 | 3.666 | 100,930 |
| 2026-02-19 | 3.920 | 3.940 | 3.900 | 3.920 | 3.684 | 40,903 |
| 2026-02-18 | 3.920 | 3.920 | 3.900 | 3.900 | 3.666 | 7,098 |
| 2026-02-17 | 3.900 | 3.920 | 3.900 | 3.920 | 3.684 | 39,297 |
| 2026-02-16 | 3.880 | 3.920 | 3.880 | 3.900 | 3.666 | 2,620 |
| 2026-02-13 | 3.920 | 3.920 | 3.920 | 3.920 | 3.684 | 140,336 |
| 2026-02-12 | 3.920 | 3.940 | 3.900 | 3.940 | 3.703 | 83,451 |
| 2026-02-11 | 3.860 | 3.920 | 3.860 | 3.920 | 3.684 | 105,575 |
| 2026-02-10 | 3.900 | 3.920 | 3.900 | 3.900 | 3.666 | 17,353 |
| 2026-02-09 | 3.920 | 3.920 | 3.900 | 3.920 | 3.684 | 180,506 |
| 2026-02-06 | 3.900 | 3.940 | 3.900 | 3.940 | 3.703 | 97,402 |
| 2026-02-05 | 3.920 | 3.920 | 3.900 | 3.920 | 3.684 | 191,858 |
| 2026-02-04 | 3.880 | 3.920 | 3.880 | 3.920 | 3.684 | 435,526 |
| 2026-02-03 | 3.880 | 3.900 | 3.880 | 3.900 | 3.666 | 14,416 |
| 2026-02-02 | 3.940 | 3.940 | 3.880 | 3.920 | 3.684 | 51,137 |
| 2026-01-30 | 3.920 | 3.940 | 3.920 | 3.940 | 3.703 | 242,400 |
| 2026-01-29 | 3.880 | 3.940 | 3.860 | 3.920 | 3.684 | 345,800 |
| 2026-01-28 | 3.880 | 3.900 | 3.880 | 3.900 | 3.666 | 127,372 |
| 2026-01-27 | 3.900 | 3.900 | 3.860 | 3.900 | 3.666 | 169,883 |
| 2026-01-26 | 3.880 | 3.920 | 3.880 | 3.900 | 3.666 | 422,802 |
| 2026-01-23 | 3.880 | 3.920 | 3.860 | 3.880 | 3.647 | 146,402 |
| 2026-01-22 | 3.920 | 3.920 | 3.880 | 3.880 | 3.647 | 76,912 |
| 2026-01-21 | 3.920 | 3.940 | 3.900 | 3.920 | 3.684 | 296,141 |
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.