Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.300 | 3.360 | 3.300 | 3.340 | 2.857 | 18,200 |
| 2025-01-20 | 3.300 | 3.360 | 3.300 | 3.340 | 2.857 | 2,625 |
| 2025-01-17 | 3.320 | 3.320 | 3.280 | 3.320 | 2.840 | 5,200 |
| 2025-01-16 | 3.340 | 3.340 | 3.300 | 3.320 | 2.840 | 2,800 |
| 2025-01-15 | 3.360 | 3.400 | 3.300 | 3.340 | 2.857 | 20,900 |
| 2025-01-14 | 3.380 | 3.380 | 3.360 | 3.380 | 2.892 | 601 |
| 2025-01-13 | 3.420 | 3.420 | 3.320 | 3.380 | 2.892 | 18,100 |
| 2025-01-10 | 3.380 | 3.400 | 3.340 | 3.400 | 2.909 | 25,900 |
| 2025-01-09 | 3.400 | 3.400 | 3.340 | 3.400 | 2.909 | 5,720 |
| 2025-01-08 | 3.340 | 3.400 | 3.340 | 3.400 | 2.909 | 18,400 |
| 2025-01-07 | 3.400 | 3.400 | 3.360 | 3.360 | 2.874 | 29,600 |
| 2025-01-06 | 3.380 | 3.400 | 3.380 | 3.400 | 2.909 | 3,903 |
| 2025-01-03 | 3.420 | 3.420 | 3.360 | 3.400 | 2.909 | 5,801 |
| 2025-01-02 | 3.400 | 3.400 | 3.380 | 3.400 | 2.909 | 7,401 |
| 2024-12-30 | 3.400 | 3.420 | 3.400 | 3.420 | 2.926 | 4,001 |
| 2024-12-27 | 3.380 | 3.400 | 3.380 | 3.400 | 2.909 | 9,000 |
| 2024-12-26 | 3.420 | 3.440 | 3.400 | 3.420 | 2.926 | 84,302 |
| 2024-12-25 | 3.400 | 3.420 | 3.380 | 3.420 | 2.926 | 134,600 |
| 2024-12-24 | 3.400 | 3.420 | 3.400 | 3.400 | 2.909 | 430,800 |
| 2024-12-23 | 3.380 | 3.400 | 3.300 | 3.400 | 2.909 | 133,388 |
| 2024-12-20 | 3.340 | 3.360 | 3.320 | 3.360 | 2.874 | 6,000 |
| 2024-12-19 | 3.340 | 3.340 | 3.320 | 3.340 | 2.857 | 5,300 |
| 2024-12-18 | 3.300 | 3.320 | 3.280 | 3.320 | 2.840 | 33,354 |
| 2024-12-17 | 3.300 | 3.400 | 3.300 | 3.300 | 2.823 | 1,306,879 |
| 2024-12-16 | 3.240 | 3.320 | 3.240 | 3.300 | 2.823 | 24,303 |
| 2024-12-13 | 3.300 | 3.320 | 3.260 | 3.260 | 2.789 | 17,004 |
| 2024-12-12 | 3.320 | 3.340 | 3.280 | 3.320 | 2.840 | 16,950 |
| 2024-12-11 | 3.340 | 3.340 | 3.280 | 3.340 | 2.857 | 254,747 |
| 2024-12-09 | 3.260 | 3.340 | 3.260 | 3.340 | 2.857 | 120,235 |
| 2024-12-06 | 3.200 | 3.240 | 3.200 | 3.240 | 2.772 | 259 |
| 2024-12-04 | 3.200 | 3.240 | 3.200 | 3.240 | 2.772 | 573,600 |
| 2024-12-03 | 3.200 | 3.220 | 3.180 | 3.200 | 2.738 | 182,140 |
| 2024-12-02 | 3.160 | 3.200 | 3.160 | 3.200 | 2.738 | 154,800 |
| 2024-11-29 | 3.160 | 3.180 | 3.140 | 3.180 | 2.720 | 31,262 |
| 2024-11-28 | 3.160 | 3.160 | 3.120 | 3.160 | 2.703 | 30,805 |
| 2024-11-27 | 3.180 | 3.180 | 3.120 | 3.180 | 2.720 | 14,800 |
| 2024-11-26 | 3.180 | 3.180 | 3.160 | 3.180 | 2.720 | 2,800 |
| 2024-11-25 | 3.180 | 3.180 | 3.140 | 3.180 | 2.720 | 16,500 |
| 2024-11-22 | 3.200 | 3.200 | 3.160 | 3.200 | 2.738 | 4,604 |
| 2024-11-21 | 3.200 | 3.200 | 3.160 | 3.200 | 2.738 | 212,260 |
| 2024-11-20 | 3.200 | 3.200 | 3.200 | 3.200 | 2.738 | 200 |
| 2024-11-19 | 3.180 | 3.200 | 3.100 | 3.200 | 2.738 | 205,200 |
| 2024-11-18 | 3.180 | 3.200 | 3.140 | 3.180 | 2.720 | 20,501 |
| 2024-11-15 | 3.180 | 3.200 | 3.180 | 3.200 | 2.738 | 11,000 |
| 2024-11-14 | 3.200 | 3.200 | 3.180 | 3.200 | 2.738 | 15,800 |
| 2024-11-13 | 3.180 | 3.220 | 3.160 | 3.220 | 2.755 | 146,831 |
| 2024-11-12 | 3.120 | 3.180 | 3.120 | 3.160 | 2.703 | 31,726 |
| 2024-11-11 | 3.140 | 3.200 | 3.140 | 3.180 | 2.720 | 32,507 |
| 2024-11-08 | 3.160 | 3.180 | 3.140 | 3.180 | 2.720 | 20,542 |
| 2024-11-07 | 3.200 | 3.200 | 3.140 | 3.200 | 2.738 | 13,902 |
| 2024-11-06 | 3.180 | 3.200 | 3.160 | 3.200 | 2.738 | 5,912 |
| 2024-11-05 | 3.200 | 3.200 | 3.180 | 3.200 | 2.738 | 19,821 |
| 2024-11-04 | 3.180 | 3.200 | 3.180 | 3.200 | 2.738 | 30,600 |
| 2024-11-01 | 3.180 | 3.200 | 3.160 | 3.200 | 2.738 | 7,000 |
| 2024-10-31 | 3.180 | 3.240 | 3.180 | 3.200 | 2.738 | 14,604 |
| 2024-10-30 | 3.220 | 3.220 | 3.180 | 3.200 | 2.738 | 14,300 |
| 2024-10-29 | 3.160 | 3.220 | 3.160 | 3.220 | 2.755 | 23,971 |
| 2024-10-28 | 3.220 | 3.220 | 3.200 | 3.220 | 2.755 | 7,661 |
| 2024-10-25 | 3.220 | 3.260 | 3.180 | 3.260 | 2.789 | 13,502 |
| 2024-10-24 | 3.240 | 3.260 | 3.200 | 3.260 | 2.789 | 12,807 |
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.