Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 3.280 | 3.280 | 3.260 | 3.280 | 2.806 | 22,300 |
| 2025-04-18 | 3.280 | 3.280 | 3.260 | 3.280 | 2.806 | 19,900 |
| 2025-04-17 | 3.280 | 3.280 | 3.240 | 3.280 | 2.806 | 27,710 |
| 2025-04-16 | 3.260 | 3.280 | 3.240 | 3.280 | 2.806 | 12,000 |
| 2025-04-11 | 3.220 | 3.240 | 3.220 | 3.240 | 2.772 | 3,200 |
| 2025-04-10 | 3.260 | 3.260 | 3.220 | 3.240 | 2.772 | 313,753 |
| 2025-04-09 | 3.140 | 3.260 | 3.140 | 3.200 | 2.738 | 28,900 |
| 2025-04-08 | 3.180 | 3.280 | 3.180 | 3.240 | 2.772 | 12,300 |
| 2025-04-04 | 3.240 | 3.260 | 3.200 | 3.240 | 2.772 | 58,100 |
| 2025-04-03 | 3.240 | 3.280 | 3.240 | 3.280 | 2.806 | 29,900 |
| 2025-04-02 | 3.260 | 3.280 | 3.240 | 3.280 | 2.806 | 39,903 |
| 2025-04-01 | 3.260 | 3.280 | 3.240 | 3.280 | 2.806 | 12,300 |
| 2025-03-31 | 3.200 | 3.280 | 3.200 | 3.280 | 2.806 | 216,100 |
| 2025-03-28 | 3.280 | 3.280 | 3.260 | 3.260 | 2.789 | 116,210 |
| 2025-03-27 | 3.280 | 3.280 | 3.220 | 3.240 | 2.772 | 329,947 |
| 2025-03-26 | 3.300 | 3.300 | 3.280 | 3.280 | 2.806 | 148,200 |
| 2025-03-25 | 3.260 | 3.300 | 3.240 | 3.280 | 2.806 | 266,067 |
| 2025-03-24 | 3.240 | 3.260 | 3.200 | 3.260 | 2.789 | 340,515 |
| 2025-03-21 | 3.240 | 3.240 | 3.220 | 3.240 | 2.772 | 63,002 |
| 2025-03-20 | 3.240 | 3.240 | 3.220 | 3.240 | 2.772 | 34,408 |
| 2025-03-19 | 3.240 | 3.240 | 3.200 | 3.240 | 2.772 | 67,500 |
| 2025-03-18 | 3.240 | 3.240 | 3.220 | 3.240 | 2.772 | 101,301 |
| 2025-03-17 | 3.260 | 3.260 | 3.220 | 3.240 | 2.772 | 32,500 |
| 2025-03-14 | 3.260 | 3.260 | 3.220 | 3.240 | 2.772 | 9,117 |
| 2025-03-13 | 3.240 | 3.240 | 3.200 | 3.240 | 2.772 | 46,107 |
| 2025-03-12 | 3.260 | 3.280 | 3.200 | 3.240 | 2.772 | 129,300 |
| 2025-03-11 | 3.260 | 3.260 | 3.220 | 3.260 | 2.789 | 40,350 |
| 2025-03-10 | 3.260 | 3.260 | 3.260 | 3.260 | 2.789 | 28,266 |
| 2025-03-07 | 3.280 | 3.280 | 3.240 | 3.280 | 2.806 | 146,740 |
| 2025-03-06 | 3.300 | 3.300 | 3.260 | 3.260 | 2.789 | 83,500 |
| 2025-03-05 | 3.300 | 3.300 | 3.260 | 3.300 | 2.823 | 124,311 |
| 2025-03-04 | 3.260 | 3.300 | 3.240 | 3.300 | 2.823 | 107,355 |
| 2025-03-03 | 3.280 | 3.280 | 3.260 | 3.280 | 2.806 | 84,113 |
| 2025-02-28 | 3.340 | 3.340 | 3.240 | 3.280 | 2.806 | 179,203 |
| 2025-02-27 | 3.140 | 3.220 | 3.140 | 3.220 | 2.755 | 57,500 |
| 2025-02-26 | 3.080 | 3.140 | 3.040 | 3.140 | 2.686 | 15,700 |
| 2025-02-25 | 3.100 | 3.140 | 3.100 | 3.140 | 2.686 | 600 |
| 2025-02-24 | 3.080 | 3.100 | 3.040 | 3.100 | 2.652 | 6,006 |
| 2025-02-21 | 3.100 | 3.100 | 3.040 | 3.080 | 2.635 | 94,201 |
| 2025-02-20 | 3.100 | 3.120 | 3.080 | 3.100 | 2.652 | 37,200 |
| 2025-02-19 | 3.140 | 3.140 | 3.100 | 3.120 | 2.669 | 5,630 |
| 2025-02-18 | 3.140 | 3.140 | 3.020 | 3.140 | 2.686 | 116,250 |
| 2025-02-17 | 3.140 | 3.180 | 3.100 | 3.160 | 2.703 | 14,901 |
| 2025-02-14 | 3.160 | 3.180 | 3.100 | 3.180 | 2.720 | 27,151 |
| 2025-02-13 | 3.160 | 3.200 | 3.140 | 3.200 | 2.738 | 43,101 |
| 2025-02-11 | 3.260 | 3.260 | 3.140 | 3.200 | 2.738 | 49,080 |
| 2025-02-10 | 3.260 | 3.280 | 3.220 | 3.260 | 2.789 | 10,516 |
| 2025-02-07 | 3.220 | 3.320 | 3.220 | 3.280 | 2.806 | 55,800 |
| 2025-02-06 | 3.260 | 3.300 | 3.260 | 3.300 | 2.823 | 1,459 |
| 2025-02-05 | 3.280 | 3.320 | 3.260 | 3.300 | 2.823 | 23,900 |
| 2025-02-04 | 3.320 | 3.340 | 3.260 | 3.340 | 2.857 | 7,055 |
| 2025-02-03 | 3.340 | 3.340 | 3.260 | 3.320 | 2.840 | 14,501 |
| 2025-01-31 | 3.360 | 3.360 | 3.300 | 3.360 | 2.874 | 10,701 |
| 2025-01-30 | 3.300 | 3.360 | 3.300 | 3.360 | 2.874 | 13,213 |
| 2025-01-29 | 3.320 | 3.340 | 3.260 | 3.340 | 2.857 | 18,700 |
| 2025-01-28 | 3.320 | 3.360 | 3.260 | 3.340 | 2.857 | 16,333 |
| 2025-01-27 | 3.340 | 3.360 | 3.260 | 3.340 | 2.857 | 37,501 |
| 2025-01-24 | 3.360 | 3.400 | 3.320 | 3.320 | 2.840 | 32,245 |
| 2025-01-23 | 3.340 | 3.380 | 3.340 | 3.380 | 2.892 | 32,575 |
| 2025-01-22 | 3.280 | 3.400 | 3.280 | 3.400 | 2.909 | 106,812 |
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.