Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.920 | 3.940 | 3.900 | 3.920 | 3.684 | 296,141 |
| 2026-01-20 | 3.940 | 3.940 | 3.900 | 3.900 | 3.666 | 74,300 |
| 2026-01-19 | 3.920 | 3.940 | 3.900 | 3.940 | 3.703 | 346,603 |
| 2026-01-16 | 3.920 | 3.940 | 3.880 | 3.920 | 3.684 | 17,100 |
| 2026-01-15 | 3.940 | 3.940 | 3.900 | 3.900 | 3.666 | 103,000 |
| 2026-01-14 | 3.900 | 3.940 | 3.900 | 3.940 | 3.703 | 316,100 |
| 2026-01-13 | 3.900 | 3.920 | 3.900 | 3.920 | 3.684 | 500 |
| 2026-01-12 | 3.900 | 3.940 | 3.880 | 3.880 | 3.647 | 142,420 |
| 2026-01-09 | 3.900 | 3.900 | 3.880 | 3.900 | 3.666 | 17,400 |
| 2026-01-08 | 3.900 | 3.920 | 3.900 | 3.920 | 3.684 | 17,421 |
| 2026-01-07 | 3.900 | 3.940 | 3.900 | 3.920 | 3.684 | 380,500 |
| 2026-01-06 | 3.920 | 3.940 | 3.920 | 3.940 | 3.703 | 217,201 |
| 2026-01-05 | 3.900 | 3.920 | 3.900 | 3.920 | 3.684 | 240,900 |
| 2025-12-30 | 3.900 | 3.940 | 3.900 | 3.900 | 3.666 | 164,411 |
| 2025-12-29 | 3.880 | 3.900 | 3.860 | 3.880 | 3.647 | 30,760 |
| 2025-12-26 | 3.860 | 3.900 | 3.860 | 3.880 | 3.647 | 16,940 |
| 2025-12-25 | 3.880 | 3.900 | 3.860 | 3.860 | 3.628 | 213,402 |
| 2025-12-24 | 3.900 | 3.920 | 3.840 | 3.880 | 3.647 | 16,100 |
| 2025-12-23 | 3.800 | 3.900 | 3.800 | 3.900 | 3.666 | 183,900 |
| 2025-12-22 | 3.780 | 3.800 | 3.780 | 3.800 | 3.572 | 11,512 |
| 2025-12-19 | 3.780 | 3.820 | 3.780 | 3.820 | 3.590 | 267,699 |
| 2025-12-18 | 3.840 | 3.840 | 3.780 | 3.840 | 3.609 | 22,975 |
| 2025-12-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.590 | 300 |
| 2025-12-16 | 3.820 | 3.840 | 3.780 | 3.820 | 3.590 | 277,356 |
| 2025-12-15 | 3.800 | 3.820 | 3.780 | 3.820 | 3.590 | 530,801 |
| 2025-12-12 | 3.800 | 3.860 | 3.780 | 3.800 | 3.572 | 692,156 |
| 2025-12-11 | 3.780 | 3.880 | 3.780 | 3.800 | 3.572 | 1,018,702 |
| 2025-12-09 | 3.760 | 3.820 | 3.760 | 3.780 | 3.553 | 11,508 |
| 2025-12-08 | 3.780 | 3.780 | 3.740 | 3.780 | 3.553 | 451,187 |
| 2025-12-04 | 3.760 | 3.800 | 3.760 | 3.760 | 3.534 | 17,732 |
| 2025-12-03 | 3.760 | 3.800 | 3.760 | 3.800 | 3.572 | 253,938 |
| 2025-12-02 | 3.820 | 3.820 | 3.760 | 3.760 | 3.534 | 519,503 |
| 2025-12-01 | 3.840 | 3.840 | 3.800 | 3.800 | 3.572 | 351,306 |
| 2025-11-28 | 3.820 | 3.860 | 3.800 | 3.820 | 3.590 | 97,400 |
| 2025-11-26 | 3.820 | 3.840 | 3.800 | 3.840 | 3.609 | 365,100 |
| 2025-11-25 | 3.820 | 3.860 | 3.820 | 3.840 | 3.609 | 25,101 |
| 2025-11-24 | 3.800 | 3.860 | 3.780 | 3.840 | 3.609 | 364,260 |
| 2025-11-21 | 3.840 | 3.840 | 3.800 | 3.840 | 3.609 | 10,615 |
| 2025-11-20 | 3.820 | 3.860 | 3.800 | 3.840 | 3.609 | 537,400 |
| 2025-11-19 | 3.820 | 3.840 | 3.820 | 3.840 | 3.609 | 216,114 |
| 2025-11-18 | 3.820 | 3.860 | 3.800 | 3.840 | 3.609 | 54,601 |
| 2025-11-17 | 3.880 | 3.920 | 3.760 | 3.840 | 3.609 | 1,984,703 |
| 2025-11-14 | 3.940 | 3.960 | 3.860 | 3.880 | 3.647 | 801,400 |
| 2025-11-13 | 3.940 | 3.940 | 3.900 | 3.940 | 3.703 | 6,872 |
| 2025-11-12 | 3.920 | 3.940 | 3.920 | 3.940 | 3.703 | 9,600 |
| 2025-11-11 | 3.920 | 3.920 | 3.860 | 3.920 | 3.684 | 6,670 |
| 2025-11-10 | 3.840 | 3.940 | 3.840 | 3.940 | 3.703 | 23,501 |
| 2025-11-07 | 3.960 | 3.960 | 3.800 | 3.940 | 3.703 | 114,156 |
| 2025-11-06 | 3.960 | 3.960 | 3.900 | 3.960 | 3.722 | 21,411 |
| 2025-11-05 | 3.960 | 3.960 | 3.920 | 3.960 | 3.722 | 22,612 |
| 2025-11-04 | 3.940 | 3.960 | 3.920 | 3.960 | 3.722 | 32,240 |
| 2025-11-03 | 3.940 | 3.960 | 3.940 | 3.960 | 3.722 | 12,102 |
| 2025-10-31 | 3.960 | 3.960 | 3.920 | 3.940 | 3.703 | 53,297 |
| 2025-10-30 | 3.960 | 3.960 | 3.940 | 3.960 | 3.722 | 26,402 |
| 2025-10-29 | 3.980 | 3.980 | 3.940 | 3.960 | 3.722 | 221,570 |
| 2025-10-28 | 3.980 | 3.980 | 3.940 | 3.980 | 3.741 | 68,251 |
| 2025-10-27 | 3.980 | 3.980 | 3.960 | 3.980 | 3.741 | 223,950 |
| 2025-10-24 | 3.980 | 3.980 | 3.960 | 3.980 | 3.741 | 18,320 |
| 2025-10-22 | 3.960 | 4.000 | 3.960 | 4.000 | 3.760 | 326,260 |
| 2025-10-21 | 3.980 | 3.980 | 3.940 | 3.980 | 3.741 | 312,750 |
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.