Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 3.180 | 3.200 | 3.160 | 3.180 | 2.989 | 10,100 |
| 2025-07-21 | 3.200 | 3.200 | 3.140 | 3.200 | 3.008 | 66,600 |
| 2025-07-18 | 3.200 | 3.220 | 3.180 | 3.200 | 3.008 | 14,400 |
| 2025-07-17 | 3.240 | 3.260 | 3.200 | 3.220 | 3.027 | 35,900 |
| 2025-07-16 | 3.200 | 3.260 | 3.200 | 3.220 | 3.027 | 18,200 |
| 2025-07-15 | 3.200 | 3.280 | 3.200 | 3.220 | 3.027 | 33,200 |
| 2025-07-14 | 3.260 | 3.280 | 3.200 | 3.220 | 3.027 | 22,853 |
| 2025-07-11 | 3.280 | 3.280 | 3.260 | 3.280 | 3.083 | 4,900 |
| 2025-07-09 | 3.260 | 3.260 | 3.200 | 3.260 | 3.064 | 23,300 |
| 2025-07-08 | 3.260 | 3.260 | 3.240 | 3.260 | 3.064 | 8,118 |
| 2025-07-07 | 3.240 | 3.280 | 3.240 | 3.280 | 3.083 | 15,500 |
| 2025-07-04 | 3.280 | 3.280 | 3.280 | 3.280 | 3.083 | 9,200 |
| 2025-07-03 | 3.280 | 3.280 | 3.260 | 3.280 | 3.083 | 2,100 |
| 2025-07-02 | 3.280 | 3.280 | 3.260 | 3.280 | 3.083 | 11,600 |
| 2025-07-01 | 3.280 | 3.300 | 3.240 | 3.300 | 3.102 | 151,000 |
| 2025-06-30 | 3.260 | 3.260 | 3.220 | 3.240 | 3.045 | 23,300 |
| 2025-06-27 | 3.300 | 3.300 | 3.240 | 3.260 | 3.064 | 22,500 |
| 2025-06-26 | 3.300 | 3.300 | 3.280 | 3.300 | 3.102 | 8,901 |
| 2025-06-25 | 3.320 | 3.320 | 3.280 | 3.320 | 3.121 | 31,108 |
| 2025-06-24 | 3.360 | 3.360 | 3.300 | 3.320 | 3.121 | 12,718 |
| 2025-06-23 | 3.360 | 3.360 | 3.300 | 3.300 | 3.102 | 21,400 |
| 2025-06-20 | 3.340 | 3.360 | 3.300 | 3.360 | 3.158 | 49,715 |
| 2025-06-19 | 3.360 | 3.360 | 3.280 | 3.360 | 3.158 | 28,238 |
| 2025-06-18 | 3.360 | 3.360 | 3.340 | 3.360 | 3.158 | 148,301 |
| 2025-06-17 | 3.300 | 3.360 | 3.300 | 3.340 | 3.139 | 241,500 |
| 2025-06-16 | 3.300 | 3.340 | 3.280 | 3.300 | 3.102 | 38,149 |
| 2025-06-13 | 3.340 | 3.380 | 3.320 | 3.340 | 3.139 | 41,223 |
| 2025-06-12 | 3.340 | 3.380 | 3.340 | 3.380 | 3.177 | 136,001 |
| 2025-06-11 | 3.340 | 3.360 | 3.320 | 3.360 | 3.158 | 132,901 |
| 2025-06-10 | 3.360 | 3.400 | 3.320 | 3.360 | 3.158 | 65,069 |
| 2025-06-09 | 3.300 | 3.400 | 3.300 | 3.360 | 3.158 | 113,107 |
| 2025-06-06 | 3.320 | 3.320 | 3.280 | 3.320 | 3.121 | 439,904 |
| 2025-06-05 | 3.240 | 3.320 | 3.240 | 3.320 | 3.121 | 280,610 |
| 2025-06-04 | 3.240 | 3.240 | 3.220 | 3.240 | 3.045 | 29,170 |
| 2025-05-30 | 3.240 | 3.260 | 3.220 | 3.260 | 3.064 | 471,341 |
| 2025-05-29 | 3.160 | 3.300 | 3.160 | 3.240 | 3.045 | 396,930 |
| 2025-05-28 | 3.100 | 3.160 | 3.100 | 3.160 | 2.970 | 169,100 |
| 2025-05-27 | 3.100 | 3.140 | 3.080 | 3.140 | 2.951 | 160,851 |
| 2025-05-26 | 3.100 | 3.120 | 3.080 | 3.100 | 2.914 | 376,981 |
| 2025-05-23 | 3.060 | 3.100 | 3.040 | 3.100 | 2.914 | 434,131 |
| 2025-05-22 | 3.000 | 3.080 | 2.980 | 3.080 | 2.895 | 360,765 |
| 2025-05-21 | 3.040 | 3.040 | 2.980 | 3.000 | 2.820 | 54,070 |
| 2025-05-20 | 3.020 | 3.040 | 3.000 | 3.040 | 2.857 | 24,900 |
| 2025-05-19 | 3.020 | 3.040 | 3.000 | 3.040 | 2.857 | 47,600 |
| 2025-05-16 | 3.040 | 3.040 | 3.000 | 3.020 | 2.839 | 64,201 |
| 2025-05-15 | 3.060 | 3.060 | 3.020 | 3.060 | 2.876 | 39,200 |
| 2025-05-14 | 3.060 | 3.100 | 3.020 | 3.060 | 2.876 | 140,814 |
| 2025-05-13 | 3.080 | 3.080 | 3.020 | 3.060 | 2.876 | 42,490 |
| 2025-05-09 | 3.060 | 3.060 | 3.000 | 3.060 | 2.876 | 72,051 |
| 2025-05-08 | 3.020 | 3.060 | 3.020 | 3.060 | 2.876 | 37,540 |
| 2025-05-07 | 3.000 | 3.040 | 3.000 | 3.020 | 2.839 | 263,610 |
| 2025-05-06 | 3.260 | 3.340 | 3.260 | 3.340 | 2.857 | 699,110 |
| 2025-05-02 | 3.280 | 3.300 | 3.260 | 3.300 | 2.823 | 164,739 |
| 2025-04-30 | 3.260 | 3.280 | 3.160 | 3.280 | 2.806 | 551,300 |
| 2025-04-29 | 3.280 | 3.280 | 3.260 | 3.280 | 2.806 | 82,903 |
| 2025-04-28 | 3.240 | 3.280 | 3.240 | 3.280 | 2.806 | 469,124 |
| 2025-04-25 | 3.280 | 3.300 | 3.260 | 3.280 | 2.806 | 559,712 |
| 2025-04-24 | 3.260 | 3.300 | 3.260 | 3.300 | 2.823 | 43,500 |
| 2025-04-23 | 3.280 | 3.300 | 3.260 | 3.300 | 2.823 | 32,900 |
| 2025-04-22 | 3.280 | 3.280 | 3.260 | 3.280 | 2.806 | 15,000 |
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.