Thai Rung Union Car PCL (BKK:TRU)
Thailand · Delayed Price · Currency is THB 4.040
-0.020 (-0.49%)
Sep 10, 2025, 12:27 PM ICT
Thai Rung Union Car PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.02 | 4.12 | 4.00 | 4.06 | 4.06 | 0.50% | 367,834 |
| Sep 8, 2025 | 4.06 | 4.06 | 4.02 | 4.04 | 4.04 | - | 7,500 |
| Sep 5, 2025 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | 0.50% | 398,846 |
| Sep 4, 2025 | 4.06 | 4.06 | 4.02 | 4.02 | 4.02 | -0.99% | 325,884 |
| Sep 3, 2025 | 4.04 | 4.08 | 4.02 | 4.06 | 4.06 | - | 261,163 |
| Sep 2, 2025 | 4.08 | 4.08 | 4.00 | 4.06 | 4.06 | -0.98% | 275,480 |
| Sep 1, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 366,926 |
| Aug 29, 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | - | 219,758 |
| Aug 28, 2025 | 3.96 | 4.02 | 3.96 | 4.02 | 4.02 | 0.50% | 406,344 |
| Aug 27, 2025 | 4.06 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 411,241 |
| Aug 26, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | - | 471,534 |
| Aug 25, 2025 | 4.12 | 4.14 | 3.98 | 4.06 | 4.06 | 1.50% | 407,914 |
| Aug 22, 2025 | 3.62 | 4.16 | 3.62 | 4.00 | 4.00 | 10.50% | 1,097,653 |
| Aug 21, 2025 | 3.42 | 3.64 | 3.42 | 3.62 | 3.62 | 7.10% | 612,040 |
| Aug 20, 2025 | 3.26 | 3.42 | 3.26 | 3.38 | 3.38 | 4.32% | 974,967 |
| Aug 19, 2025 | 3.22 | 3.26 | 3.20 | 3.24 | 3.24 | 0.62% | 160,000 |
| Aug 18, 2025 | 3.24 | 3.26 | 3.20 | 3.22 | 3.22 | -1.23% | 102,053 |
| Aug 15, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | 1.24% | 149,952 |
| Aug 14, 2025 | 3.24 | 3.30 | 3.18 | 3.22 | 3.22 | 1.26% | 228,006 |
| Aug 13, 2025 | 3.16 | 3.18 | 3.14 | 3.18 | 3.18 | 0.63% | 25,538 |
| Aug 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 21,400 |
| Aug 7, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.64% | 9,835 |
| Aug 6, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.14 | - | 11,610 |
| 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 |