Thai Rung Union Car PCL (BKK:TRU)
Thailand · Delayed Price · Currency is THB 3.820
-0.020 (-0.52%)
May 22, 2026, 4:28 PM ICT
Thai Rung Union Car PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.84 | 3.84 | 3.80 | 3.82 | 3.82 | -0.52% | 517,432 |
| May 21, 2026 | 3.88 | 3.88 | 3.84 | 3.84 | 3.84 | -1.03% | 69,396 |
| May 20, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 1.04% | 20,808 |
| May 19, 2026 | 3.84 | 3.88 | 3.84 | 3.84 | 3.84 | - | 30,645 |
| May 18, 2026 | 3.86 | 3.88 | 3.84 | 3.84 | 3.84 | -0.52% | 27,300 |
| May 15, 2026 | 3.86 | 3.88 | 3.86 | 3.86 | 3.86 | - | 6,203 |
| May 14, 2026 | 3.84 | 3.90 | 3.84 | 3.86 | 3.86 | - | 38,422 |
| May 13, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | 1.05% | 16,101 |
| May 12, 2026 | 3.90 | 3.92 | 3.82 | 3.82 | 3.82 | -2.05% | 53,200 |
| May 11, 2026 | 3.90 | 3.96 | 3.86 | 3.90 | 3.90 | -0.26% | 136,009 |
| May 8, 2026 | 4.08 | 4.16 | 3.98 | 4.16 | 3.91 | 2.46% | 168,629 |
| May 7, 2026 | 3.98 | 4.10 | 3.98 | 4.06 | 3.82 | 2.01% | 34,168 |
| May 6, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.74 | - | 15,905 |
| May 5, 2026 | 3.98 | 3.98 | 3.96 | 3.98 | 3.74 | - | 14,120 |
| Apr 30, 2026 | 3.96 | 3.98 | 3.92 | 3.98 | 3.74 | -0.50% | 18,483 |
| Apr 29, 2026 | 3.98 | 4.00 | 3.98 | 4.00 | 3.76 | 0.50% | 3,910 |
| Apr 28, 2026 | 3.96 | 3.98 | 3.96 | 3.98 | 3.74 | 0.51% | 8,038 |
| Apr 27, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.72 | 0.51% | 8,224 |
| Apr 24, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.70 | - | 9,401 |
| Apr 23, 2026 | 3.94 | 3.96 | 3.94 | 3.94 | 3.70 | - | 13,950 |
| Apr 22, 2026 | 3.96 | 3.96 | 3.94 | 3.94 | 3.70 | -0.51% | 8,300 |
| Apr 21, 2026 | 3.96 | 3.96 | 3.94 | 3.96 | 3.72 | 0.51% | 115,115 |
| Apr 20, 2026 | 4.00 | 4.00 | 3.94 | 3.94 | 3.70 | -1.01% | 7,100 |
| Apr 17, 2026 | 4.04 | 4.04 | 3.98 | 3.98 | 3.74 | 0.51% | 10,860 |
| Apr 16, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.72 | - | 11,655 |
| Apr 10, 2026 | 4.00 | 4.04 | 3.92 | 3.96 | 3.72 | - | 19,753 |
| Apr 9, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.72 | - | 1,030 |
| Apr 8, 2026 | 3.90 | 4.00 | 3.90 | 3.96 | 3.72 | - | 45,901 |
| Apr 7, 2026 | 4.00 | 4.06 | 3.96 | 3.96 | 3.72 | 1.02% | 1,720 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.92 | 3.92 | 3.68 | -1.01% | 5,100 |
| Apr 2, 2026 | 3.94 | 4.00 | 3.90 | 3.96 | 3.72 | 0.51% | 87,330 |
| Apr 1, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.70 | - | 8,400 |
| Mar 31, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.70 | 0.51% | 3,947 |
| Mar 30, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.68 | -0.51% | 9,726 |
| Mar 27, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.70 | - | 7,512 |
| Mar 26, 2026 | 3.94 | 3.94 | 3.92 | 3.94 | 3.70 | - | 169,273 |
| Mar 25, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.70 | 0.51% | 22,910 |
| Mar 24, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.68 | - | 84,322 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.68 | -0.51% | 15,110 |
| Mar 20, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.70 | -1.01% | 11,910 |
| Mar 19, 2026 | 3.98 | 3.98 | 3.92 | 3.98 | 3.74 | - | 108,500 |
| Mar 18, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.74 | 1.02% | 1,912 |
| Mar 17, 2026 | 3.92 | 4.00 | 3.82 | 3.94 | 3.70 | 0.51% | 62,801 |
| Mar 16, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.68 | 0.51% | 102,500 |
| Mar 13, 2026 | 3.90 | 3.96 | 3.88 | 3.90 | 3.67 | - | 26,511 |
| Mar 12, 2026 | 3.88 | 3.90 | 3.86 | 3.90 | 3.67 | - | 18,712 |
| Mar 11, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.67 | 0.52% | 11,950 |
| Mar 10, 2026 | 3.82 | 3.88 | 3.80 | 3.88 | 3.65 | 1.57% | 232,282 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | 3.59 | - | 23,509 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.59 | 0.53% | 4,303 |