Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.280 | 3.300 | 3.260 | 3.280 | 2.806 | 15,701 |
| 2024-10-21 | 3.300 | 3.300 | 3.280 | 3.300 | 2.823 | 2,321 |
| 2024-10-18 | 3.280 | 3.320 | 3.260 | 3.320 | 2.840 | 26,110 |
| 2024-10-17 | 3.340 | 3.340 | 3.200 | 3.320 | 2.840 | 67,010 |
| 2024-10-16 | 3.360 | 3.360 | 3.320 | 3.340 | 2.857 | 12,901 |
| 2024-10-15 | 3.340 | 3.360 | 3.300 | 3.360 | 2.874 | 61,775 |
| 2024-10-11 | 3.400 | 3.400 | 3.360 | 3.380 | 2.892 | 91,939 |
| 2024-10-10 | 3.340 | 3.380 | 3.340 | 3.380 | 2.892 | 36,525 |
| 2024-10-09 | 3.300 | 3.380 | 3.280 | 3.360 | 2.874 | 249,501 |
| 2024-10-08 | 3.220 | 3.300 | 3.220 | 3.300 | 2.823 | 189,625 |
| 2024-10-07 | 3.180 | 3.280 | 3.140 | 3.260 | 2.789 | 362,900 |
| 2024-10-04 | 3.240 | 3.260 | 3.160 | 3.180 | 2.720 | 115,300 |
| 2024-10-03 | 3.200 | 3.240 | 3.180 | 3.220 | 2.755 | 49,175 |
| 2024-10-02 | 3.140 | 3.200 | 3.140 | 3.200 | 2.738 | 520,401 |
| 2024-10-01 | 3.120 | 3.220 | 3.100 | 3.200 | 2.738 | 351,400 |
| 2024-09-30 | 3.080 | 3.120 | 3.080 | 3.120 | 2.669 | 37,020 |
| 2024-09-27 | 3.080 | 3.120 | 3.080 | 3.120 | 2.669 | 2,530 |
| 2024-09-26 | 3.080 | 3.140 | 3.080 | 3.120 | 2.669 | 542,585 |
| 2024-09-25 | 3.060 | 3.080 | 3.040 | 3.060 | 2.618 | 35,303 |
| 2024-09-24 | 3.120 | 3.120 | 3.060 | 3.080 | 2.635 | 64,215 |
| 2024-09-23 | 3.140 | 3.140 | 3.100 | 3.120 | 2.669 | 13,989 |
| 2024-09-20 | 3.100 | 3.180 | 3.080 | 3.160 | 2.703 | 262,084 |
| 2024-09-19 | 3.020 | 3.100 | 2.960 | 3.100 | 2.652 | 452,050 |
| 2024-09-18 | 3.080 | 3.100 | 3.020 | 3.020 | 2.584 | 154,399 |
| 2024-09-17 | 3.140 | 3.140 | 3.060 | 3.100 | 2.652 | 108,910 |
| 2024-09-16 | 3.120 | 3.160 | 3.100 | 3.140 | 2.686 | 61,711 |
| 2024-09-13 | 3.120 | 3.140 | 3.100 | 3.140 | 2.686 | 53,730 |
| 2024-09-12 | 3.120 | 3.140 | 3.100 | 3.140 | 2.686 | 23,900 |
| 2024-09-11 | 3.100 | 3.140 | 3.080 | 3.120 | 2.669 | 81,405 |
| 2024-09-10 | 3.140 | 3.180 | 3.100 | 3.120 | 2.669 | 83,410 |
| 2024-09-09 | 3.160 | 3.180 | 3.100 | 3.140 | 2.686 | 132,404 |
| 2024-09-06 | 3.180 | 3.200 | 3.140 | 3.180 | 2.720 | 110,916 |
| 2024-09-05 | 3.160 | 3.200 | 3.140 | 3.180 | 2.720 | 115,550 |
| 2024-09-04 | 3.080 | 3.200 | 3.080 | 3.140 | 2.686 | 392,200 |
| 2024-09-03 | 3.040 | 3.100 | 3.040 | 3.100 | 2.652 | 77,081 |
| 2024-09-02 | 3.040 | 3.060 | 3.020 | 3.060 | 2.618 | 46,000 |
| 2024-08-30 | 3.060 | 3.080 | 3.020 | 3.060 | 2.618 | 43,666 |
| 2024-08-29 | 3.060 | 3.080 | 3.020 | 3.060 | 2.618 | 67,035 |
| 2024-08-28 | 3.060 | 3.080 | 3.040 | 3.060 | 2.618 | 53,513 |
| 2024-08-27 | 2.980 | 3.080 | 2.960 | 3.060 | 2.618 | 1,058,200 |
| 2024-08-26 | 3.000 | 3.000 | 2.960 | 2.980 | 2.549 | 23,122 |
| 2024-08-23 | 3.000 | 3.000 | 2.960 | 3.000 | 2.566 | 66,874 |
| 2024-08-22 | 3.000 | 3.000 | 2.960 | 3.000 | 2.566 | 1,095,123 |
| 2024-08-21 | 3.000 | 3.000 | 2.960 | 3.000 | 2.566 | 76,901 |
| 2024-08-20 | 2.980 | 3.000 | 2.980 | 3.000 | 2.566 | 1,090,423 |
| 2024-08-19 | 2.900 | 2.980 | 2.880 | 2.980 | 2.549 | 397,301 |
| 2024-08-16 | 2.820 | 2.900 | 2.820 | 2.860 | 2.447 | 320,521 |
| 2024-08-15 | 2.820 | 2.860 | 2.740 | 2.820 | 2.413 | 182,902 |
| 2024-08-14 | 2.740 | 2.820 | 2.740 | 2.820 | 2.413 | 247,700 |
| 2024-08-13 | 2.640 | 2.740 | 2.640 | 2.720 | 2.327 | 5,924 |
| 2024-08-09 | 2.680 | 2.680 | 2.680 | 2.680 | 2.293 | 2,200 |
| 2024-08-08 | 2.660 | 2.720 | 2.640 | 2.720 | 2.327 | 8,600 |
| 2024-08-07 | 2.720 | 2.740 | 2.660 | 2.700 | 2.310 | 46,300 |
| 2024-08-06 | 2.700 | 2.720 | 2.680 | 2.720 | 2.327 | 3,006 |
| 2024-08-05 | 2.680 | 2.740 | 2.660 | 2.700 | 2.310 | 9,306 |
| 2024-08-02 | 2.740 | 2.740 | 2.700 | 2.740 | 2.344 | 8,800 |
| 2024-08-01 | 2.680 | 2.740 | 2.680 | 2.740 | 2.344 | 3,340 |
| 2024-07-31 | 2.720 | 2.760 | 2.660 | 2.760 | 2.361 | 80,601 |
| 2024-07-30 | 2.700 | 2.720 | 2.660 | 2.720 | 2.327 | 103,400 |
| 2024-07-26 | 2.660 | 2.700 | 2.640 | 2.700 | 2.310 | 13,922 |
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.