Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.980 | 3.980 | 3.960 | 3.980 | 3.741 | 273,082 |
| 2025-10-17 | 3.980 | 4.020 | 3.980 | 4.020 | 3.778 | 171,381 |
| 2025-10-16 | 3.980 | 4.000 | 3.960 | 4.000 | 3.760 | 18,403 |
| 2025-10-15 | 3.960 | 3.980 | 3.960 | 3.960 | 3.722 | 102,200 |
| 2025-10-14 | 3.980 | 4.000 | 3.960 | 3.960 | 3.722 | 548,351 |
| 2025-10-10 | 3.980 | 4.000 | 3.960 | 3.980 | 3.741 | 185,912 |
| 2025-10-09 | 4.020 | 4.020 | 3.960 | 4.000 | 3.760 | 477,100 |
| 2025-10-08 | 4.020 | 4.040 | 3.980 | 4.020 | 3.778 | 80,501 |
| 2025-10-07 | 3.980 | 4.040 | 3.960 | 4.040 | 3.797 | 417,600 |
| 2025-10-06 | 3.980 | 4.000 | 3.960 | 4.000 | 3.760 | 331,110 |
| 2025-10-03 | 3.980 | 4.000 | 3.980 | 4.000 | 3.760 | 224,730 |
| 2025-10-02 | 3.980 | 4.000 | 3.960 | 4.000 | 3.760 | 47,400 |
| 2025-10-01 | 3.980 | 3.980 | 3.960 | 3.980 | 3.741 | 141,911 |
| 2025-09-30 | 3.980 | 4.000 | 3.940 | 3.980 | 3.741 | 566,710 |
| 2025-09-29 | 3.920 | 4.000 | 3.920 | 4.000 | 3.760 | 261,466 |
| 2025-09-26 | 3.960 | 4.000 | 3.960 | 4.000 | 3.760 | 88,200 |
| 2025-09-25 | 3.960 | 3.980 | 3.940 | 3.980 | 3.741 | 116,800 |
| 2025-09-24 | 3.940 | 3.980 | 3.940 | 3.980 | 3.741 | 141,201 |
| 2025-09-23 | 3.980 | 4.000 | 3.960 | 3.960 | 3.722 | 416,397 |
| 2025-09-22 | 3.980 | 4.000 | 3.960 | 3.980 | 3.741 | 12,034,260 |
| 2025-09-19 | 3.980 | 4.020 | 3.860 | 3.980 | 3.741 | 322,125 |
| 2025-09-18 | 4.020 | 4.040 | 4.000 | 4.000 | 3.760 | 172,328 |
| 2025-09-17 | 4.000 | 4.040 | 4.000 | 4.020 | 3.778 | 143,601 |
| 2025-09-16 | 4.020 | 4.020 | 4.000 | 4.020 | 3.778 | 324,510 |
| 2025-09-15 | 4.020 | 4.040 | 4.000 | 4.020 | 3.778 | 105,556 |
| 2025-09-12 | 4.040 | 4.060 | 4.020 | 4.020 | 3.778 | 720,745 |
| 2025-09-11 | 4.040 | 4.080 | 4.020 | 4.060 | 3.816 | 174,000 |
| 2025-09-10 | 4.040 | 4.100 | 4.020 | 4.040 | 3.797 | 185,526 |
| 2025-09-09 | 4.020 | 4.120 | 4.000 | 4.060 | 3.816 | 367,834 |
| 2025-09-08 | 4.060 | 4.060 | 4.020 | 4.040 | 3.797 | 7,371 |
| 2025-09-05 | 4.040 | 4.060 | 4.000 | 4.040 | 3.797 | 398,846 |
| 2025-09-04 | 4.060 | 4.060 | 4.020 | 4.020 | 3.778 | 325,884 |
| 2025-09-03 | 4.040 | 4.080 | 4.020 | 4.060 | 3.816 | 252,063 |
| 2025-09-02 | 4.080 | 4.080 | 4.000 | 4.060 | 3.816 | 275,480 |
| 2025-09-01 | 4.000 | 4.100 | 4.000 | 4.100 | 3.854 | 366,926 |
| 2025-08-29 | 4.000 | 4.040 | 3.960 | 4.020 | 3.778 | 219,758 |
| 2025-08-28 | 3.960 | 4.020 | 3.960 | 4.020 | 3.778 | 299,928 |
| 2025-08-27 | 4.060 | 4.060 | 3.980 | 4.000 | 3.760 | 404,844 |
| 2025-08-26 | 4.100 | 4.120 | 4.020 | 4.060 | 3.816 | 471,534 |
| 2025-08-25 | 4.120 | 4.140 | 3.980 | 4.060 | 3.816 | 403,614 |
| 2025-08-22 | 3.620 | 4.160 | 3.620 | 4.000 | 3.760 | 1,097,653 |
| 2025-08-21 | 3.420 | 3.640 | 3.420 | 3.620 | 3.403 | 612,040 |
| 2025-08-20 | 3.260 | 3.420 | 3.260 | 3.380 | 3.177 | 974,967 |
| 2025-08-19 | 3.220 | 3.260 | 3.200 | 3.240 | 3.045 | 160,000 |
| 2025-08-18 | 3.240 | 3.260 | 3.200 | 3.220 | 3.027 | 102,053 |
| 2025-08-15 | 3.240 | 3.260 | 3.220 | 3.260 | 3.064 | 147,152 |
| 2025-08-14 | 3.240 | 3.300 | 3.180 | 3.220 | 3.027 | 228,006 |
| 2025-08-13 | 3.160 | 3.180 | 3.140 | 3.180 | 2.989 | 25,348 |
| 2025-08-08 | 3.160 | 3.160 | 3.160 | 3.160 | 2.970 | 21,400 |
| 2025-08-07 | 3.140 | 3.160 | 3.140 | 3.160 | 2.970 | 9,835 |
| 2025-08-06 | 3.120 | 3.140 | 3.120 | 3.140 | 2.951 | 11,610 |
| 2025-08-05 | 3.120 | 3.140 | 3.100 | 3.140 | 2.951 | 3,000 |
| 2025-08-04 | 3.100 | 3.140 | 3.060 | 3.140 | 2.951 | 28,845 |
| 2025-08-01 | 3.100 | 3.120 | 3.040 | 3.100 | 2.914 | 100,400 |
| 2025-07-31 | 3.140 | 3.140 | 3.100 | 3.120 | 2.933 | 83,800 |
| 2025-07-30 | 3.200 | 3.200 | 3.120 | 3.140 | 2.951 | 76,100 |
| 2025-07-29 | 3.200 | 3.200 | 3.080 | 3.200 | 3.008 | 99,035 |
| 2025-07-25 | 3.180 | 3.180 | 3.160 | 3.180 | 2.989 | 51,231 |
| 2025-07-24 | 3.180 | 3.280 | 3.160 | 3.160 | 2.970 | 384,600 |
| 2025-07-23 | 3.200 | 3.200 | 3.180 | 3.200 | 3.008 | 31,240 |
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.