Thai Rung Union Car PCL (BKK:TRU)
Thailand · Delayed Price · Currency is THB 3.140
-0.020 (-0.64%)
Aug 5, 2025, 4:38 PM ICT
Thai Rung Union Car PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | - | 3,000 |
| Aug 4, 2025 | 3.10 | 3.14 | 3.06 | 3.14 | 3.14 | 1.29% | 28,845 |
| Aug 1, 2025 | 3.10 | 3.12 | 3.04 | 3.10 | 3.10 | -0.64% | 100,400 |
| Jul 31, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 83,800 |
| Jul 30, 2025 | 3.20 | 3.20 | 3.12 | 3.14 | 3.14 | -1.88% | 76,100 |
| Jul 29, 2025 | 3.20 | 3.20 | 3.08 | 3.20 | 3.20 | 0.63% | 99,035 |
| Jul 25, 2025 | 3.18 | 3.18 | 3.16 | 3.18 | 3.18 | 0.63% | 51,231 |
| Jul 24, 2025 | 3.18 | 3.28 | 3.16 | 3.16 | 3.16 | -1.25% | 384,600 |
| Jul 23, 2025 | 3.20 | 3.20 | 3.18 | 3.20 | 3.20 | 0.63% | 31,240 |
| Jul 22, 2025 | 3.18 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 10,100 |
| Jul 21, 2025 | 3.20 | 3.20 | 3.14 | 3.20 | 3.20 | - | 66,600 |
| Jul 18, 2025 | 3.20 | 3.22 | 3.18 | 3.20 | 3.20 | -0.62% | 14,400 |
| Jul 17, 2025 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | - | 35,900 |
| Jul 16, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | - | 18,200 |
| Jul 15, 2025 | 3.20 | 3.28 | 3.20 | 3.22 | 3.22 | - | 33,200 |
| Jul 14, 2025 | 3.26 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 22,853 |
| Jul 11, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 4,900 |
| Jul 9, 2025 | 3.26 | 3.26 | 3.20 | 3.26 | 3.26 | - | 23,300 |
| Jul 8, 2025 | 3.26 | 3.26 | 3.24 | 3.26 | 3.26 | -0.61% | 8,118 |
| Jul 7, 2025 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | - | 15,500 |
| Jul 4, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | 9,200 |
| Jul 3, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 2,100 |
| Jul 2, 2025 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | -0.61% | 11,600 |
| Jul 1, 2025 | 3.28 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 151,000 |
| Jun 30, 2025 | 3.26 | 3.26 | 3.22 | 3.24 | 3.24 | -0.61% | 23,300 |
| Jun 27, 2025 | 3.30 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 22,500 |
| Jun 26, 2025 | 3.30 | 3.30 | 3.28 | 3.30 | 3.30 | -0.60% | 8,901 |
| Jun 25, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 31,108 |
| Jun 24, 2025 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 12,718 |
| Jun 23, 2025 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -1.79% | 21,400 |
| Jun 20, 2025 | 3.34 | 3.36 | 3.30 | 3.36 | 3.36 | - | 49,715 |
| Jun 19, 2025 | 3.36 | 3.36 | 3.28 | 3.36 | 3.36 | - | 28,238 |
| Jun 18, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | 0.60% | 148,301 |
| Jun 17, 2025 | 3.30 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 241,500 |
| Jun 16, 2025 | 3.30 | 3.34 | 3.28 | 3.30 | 3.30 | -1.20% | 38,149 |
| Jun 13, 2025 | 3.34 | 3.38 | 3.32 | 3.34 | 3.34 | -1.18% | 41,223 |
| Jun 12, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 136,001 |
| Jun 11, 2025 | 3.34 | 3.36 | 3.32 | 3.36 | 3.36 | - | 132,901 |
| Jun 10, 2025 | 3.36 | 3.40 | 3.32 | 3.36 | 3.36 | - | 65,069 |
| Jun 9, 2025 | 3.30 | 3.40 | 3.30 | 3.36 | 3.36 | 1.20% | 113,107 |
| Jun 6, 2025 | 3.32 | 3.32 | 3.28 | 3.32 | 3.32 | - | 439,904 |
| Jun 5, 2025 | 3.24 | 3.32 | 3.24 | 3.32 | 3.32 | 2.47% | 280,610 |
| Jun 4, 2025 | 3.24 | 3.24 | 3.22 | 3.24 | 3.24 | -0.61% | 29,170 |
| May 30, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 0.62% | 471,341 |
| May 29, 2025 | 3.16 | 3.30 | 3.16 | 3.24 | 3.24 | 2.53% | 396,930 |
| May 28, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.16 | 0.64% | 169,100 |
| May 27, 2025 | 3.10 | 3.14 | 3.08 | 3.14 | 3.14 | 1.29% | 160,851 |
| May 26, 2025 | 3.10 | 3.12 | 3.08 | 3.10 | 3.10 | - | 376,981 |
| May 23, 2025 | 3.06 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 434,131 |
| May 22, 2025 | 3.00 | 3.08 | 2.98 | 3.08 | 3.08 | 2.67% | 360,765 |