Thai Rung Union Car Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.580 | 3.680 | 3.580 | 3.620 | 3.620 | 7,460 |
| 2026-10-15 | 3.520 | 3.580 | 3.500 | 3.520 | 3.520 | 24,400 |
| 2026-10-14 | 3.620 | 3.660 | 3.520 | 3.520 | 3.520 | 39,112 |
| 2026-10-12 | 3.620 | 3.680 | 3.600 | 3.600 | 3.600 | 4,800 |
| 2026-10-09 | 3.640 | 3.640 | 3.620 | 3.620 | 3.620 | 1,000 |
| 2026-10-08 | 3.660 | 3.700 | 3.620 | 3.620 | 3.620 | 820 |
| 2026-10-07 | 3.620 | 3.740 | 3.620 | 3.660 | 3.660 | 27,900 |
| 2026-10-06 | 3.700 | 3.740 | 3.560 | 3.740 | 3.740 | 604 |
| 2026-10-05 | 3.720 | 3.760 | 3.720 | 3.760 | 3.760 | 17,900 |
| 2026-10-02 | 3.700 | 3.760 | 3.700 | 3.740 | 3.740 | 5,645 |
| 2026-10-01 | 3.740 | 3.760 | 3.520 | 3.520 | 3.520 | 3,600 |
| 2026-09-30 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 6,600 |
| 2026-09-29 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 5,700 |
| 2026-09-28 | 3.760 | 3.780 | 3.760 | 3.760 | 3.760 | 2,200 |
| 2026-09-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 200 |
| 2026-09-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2026-09-23 | 3.760 | 3.820 | 3.760 | 3.820 | 3.820 | 1,799 |
| 2026-09-22 | 3.780 | 3.800 | 3.760 | 3.800 | 3.800 | 18,500 |
| 2026-09-21 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 3,540 |
| 2026-09-18 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 12,410 |
| 2026-09-17 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 1,300 |
| 2026-09-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,500 |
| 2026-09-15 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 1,800 |
| 2026-09-14 | 3.780 | 3.780 | 3.760 | 3.780 | 3.780 | 22,046 |
| 2026-09-11 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 5,840 |
| 2026-09-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 201 |
| 2026-09-09 | 3.860 | 3.860 | 3.800 | 3.860 | 3.860 | 304,100 |
| 2026-09-08 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 262,490 |
| 2026-09-07 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 5,012 |
| 2026-09-04 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 67,350 |
| 2026-09-03 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 3,438 |
| 2026-09-02 | 3.820 | 3.820 | 3.800 | 3.800 | 3.800 | 7,001 |
| 2026-09-01 | 3.840 | 3.840 | 3.780 | 3.800 | 3.800 | 11,052 |
| 2026-08-31 | 3.780 | 3.840 | 3.780 | 3.820 | 3.820 | 18,109 |
| 2026-08-28 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 52,212 |
| 2026-08-27 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 10,142 |
| 2026-08-26 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 4,054 |
| 2026-08-25 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 2,500 |
| 2026-08-24 | 3.800 | 3.820 | 3.780 | 3.800 | 3.800 | 35,100 |
| 2026-08-21 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 6,513 |
| 2026-08-20 | 3.800 | 3.820 | 3.780 | 3.820 | 3.820 | 12,404 |
| 2026-08-19 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 11,303 |
| 2026-08-18 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 21,650 |
| 2026-08-17 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 41,500 |
| 2026-08-14 | 3.800 | 3.800 | 3.780 | 3.800 | 3.800 | 32,712 |
| 2026-08-13 | 3.760 | 3.800 | 3.760 | 3.780 | 3.780 | 66,240 |
| 2026-08-11 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 7,501 |
| 2026-08-10 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 58,100 |
| 2026-08-07 | 3.760 | 3.800 | 3.760 | 3.800 | 3.800 | 5,100 |
| 2026-08-06 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 6,600 |
| 2026-08-05 | 3.800 | 3.800 | 3.760 | 3.780 | 3.780 | 13,350 |
| 2026-08-04 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 6,039 |
| 2026-08-03 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 830 |
| 2026-07-31 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 12,401 |
| 2026-07-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 300 |
| 2026-07-27 | 3.780 | 3.820 | 3.780 | 3.820 | 3.820 | 11,110 |
| 2026-07-24 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 8,701 |
| 2026-07-23 | 3.800 | 3.820 | 3.780 | 3.780 | 3.780 | 96,901 |
| 2026-07-22 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 13,100 |
| 2026-07-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 6,052 |
Page 1 of 21 · 1,214 trading daysOlder →
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.