Thai Rung Union Car PCL (BKK:TRU)
Thailand
· Delayed Price · Currency is THB 3.820
0.00 (0.00%)
At close: Mar 9, 2026
Thai Rung Union Car PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.84 | 3.84 | 3.78 | 3.82 | - | - | 31,300 |
| Mar 6, 2026 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 0.53% | 4,303 |
| Mar 5, 2026 | 3.82 | 3.88 | 3.78 | 3.80 | 3.80 | -0.52% | 132,011 |
| Mar 4, 2026 | 3.88 | 3.88 | 3.78 | 3.82 | 3.82 | -1.04% | 99,101 |
| Mar 2, 2026 | 3.90 | 3.90 | 3.82 | 3.86 | 3.86 | -1.03% | 27,714 |
| Feb 27, 2026 | 3.84 | 3.90 | 3.84 | 3.90 | 3.90 | - | 5,400 |
| Feb 26, 2026 | 3.88 | 3.90 | 3.82 | 3.90 | 3.90 | - | 17,725 |
| Feb 25, 2026 | 3.86 | 3.90 | 3.86 | 3.90 | 3.90 | 1.04% | 22,810 |
| Feb 24, 2026 | 3.84 | 3.88 | 3.84 | 3.86 | 3.86 | - | 17,801 |
| Feb 23, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | 56,661 |
| Feb 20, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -0.51% | 100,930 |
| Feb 19, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 40,903 |
| Feb 18, 2026 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 7,098 |
| Feb 17, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 39,297 |
| Feb 16, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 2,620 |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | 140,336 |
| Feb 12, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 83,451 |
| Feb 11, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.92 | 0.51% | 105,575 |
| Feb 10, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -0.51% | 17,353 |
| Feb 9, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | -0.51% | 180,506 |
| Feb 6, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 97,402 |
| Feb 5, 2026 | 3.92 | 3.92 | 3.90 | 3.92 | 3.92 | - | 191,858 |
| Feb 4, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 435,526 |
| Feb 3, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | -0.51% | 14,416 |
| Feb 2, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 51,137 |
| Jan 30, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 242,400 |
| Jan 29, 2026 | 3.88 | 3.94 | 3.86 | 3.92 | 3.92 | 0.51% | 345,800 |
| Jan 28, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | - | 127,372 |
| Jan 27, 2026 | 3.90 | 3.90 | 3.86 | 3.90 | 3.90 | - | 169,883 |
| Jan 26, 2026 | 3.88 | 3.92 | 3.88 | 3.90 | 3.90 | 0.52% | 422,802 |
| Jan 23, 2026 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | - | 146,402 |
| Jan 22, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 76,912 |
| Jan 21, 2026 | 3.92 | 3.94 | 3.90 | 3.92 | 3.92 | 0.51% | 296,141 |
| Jan 20, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 74,300 |
| Jan 19, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 346,603 |
| Jan 16, 2026 | 3.92 | 3.94 | 3.88 | 3.92 | 3.92 | 0.51% | 17,100 |
| Jan 15, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 103,000 |
| Jan 14, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 316,100 |
| Jan 13, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 500 |
| Jan 12, 2026 | 3.90 | 3.94 | 3.88 | 3.88 | 3.88 | -0.51% | 142,420 |
| Jan 9, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -0.51% | 17,400 |
| Jan 8, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | - | 17,421 |
| Jan 7, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | -0.51% | 380,500 |
| Jan 6, 2026 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 217,201 |
| Jan 5, 2026 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 0.51% | 240,900 |
| Dec 30, 2025 | 3.90 | 3.94 | 3.90 | 3.90 | 3.90 | 0.52% | 164,411 |
| Dec 29, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 30,760 |
| Dec 26, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | 0.52% | 16,940 |
| Dec 25, 2025 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 213,402 |
| Dec 24, 2025 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | -0.51% | 16,100 |
| Dec 23, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 183,900 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.80 | -0.52% | 11,512 |
| Dec 19, 2025 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | -0.52% | 267,699 |
| Dec 18, 2025 | 3.84 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 22,975 |
| Dec 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 300 |
| Dec 16, 2025 | 3.82 | 3.84 | 3.78 | 3.82 | 3.82 | - | 277,356 |
| Dec 15, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.53% | 530,801 |
| Dec 12, 2025 | 3.80 | 3.86 | 3.78 | 3.80 | 3.80 | - | 692,156 |
| Dec 11, 2025 | 3.78 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 1,018,702 |
| Dec 9, 2025 | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | - | 11,508 |
| Dec 8, 2025 | 3.78 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 451,187 |
| Dec 4, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | -1.05% | 17,732 |
| Dec 3, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 1.06% | 253,938 |
| Dec 2, 2025 | 3.82 | 3.82 | 3.76 | 3.76 | 3.76 | -1.05% | 519,503 |
| Dec 1, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 351,306 |
| Nov 28, 2025 | 3.82 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 97,400 |
| Nov 26, 2025 | 3.82 | 3.84 | 3.80 | 3.84 | 3.84 | - | 365,100 |
| Nov 25, 2025 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | - | 25,101 |
| Nov 24, 2025 | 3.80 | 3.86 | 3.78 | 3.84 | 3.84 | - | 364,260 |
| Nov 21, 2025 | 3.84 | 3.84 | 3.80 | 3.84 | 3.84 | - | 10,615 |
| Nov 20, 2025 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | - | 537,400 |
| Nov 19, 2025 | 3.82 | 3.84 | 3.82 | 3.84 | 3.84 | - | 216,114 |
| Nov 18, 2025 | 3.82 | 3.86 | 3.80 | 3.84 | 3.84 | - | 54,601 |
| Nov 17, 2025 | 3.88 | 3.92 | 3.76 | 3.84 | 3.84 | -1.03% | 1,984,703 |
| Nov 14, 2025 | 3.94 | 3.96 | 3.86 | 3.88 | 3.88 | -1.52% | 801,400 |
| Nov 13, 2025 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 6,872 |
| Nov 12, 2025 | 3.92 | 3.94 | 3.92 | 3.94 | 3.94 | 0.51% | 9,600 |
| Nov 11, 2025 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | -0.51% | 6,670 |
| Nov 10, 2025 | 3.84 | 3.94 | 3.84 | 3.94 | 3.94 | - | 23,501 |
| Nov 7, 2025 | 3.96 | 3.96 | 3.80 | 3.94 | 3.94 | -0.51% | 114,156 |
| Nov 6, 2025 | 3.96 | 3.96 | 3.90 | 3.96 | 3.96 | - | 21,411 |
| Nov 5, 2025 | 3.96 | 3.96 | 3.92 | 3.96 | 3.96 | - | 22,612 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.92 | 3.96 | 3.96 | - | 32,240 |
| Nov 3, 2025 | 3.94 | 3.96 | 3.94 | 3.96 | 3.96 | 0.51% | 12,102 |
| Oct 31, 2025 | 3.96 | 3.96 | 3.92 | 3.94 | 3.94 | -0.51% | 53,297 |
| Oct 30, 2025 | 3.96 | 3.96 | 3.94 | 3.96 | 3.96 | - | 26,402 |
| Oct 29, 2025 | 3.98 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 221,570 |
| Oct 28, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 68,251 |
| Oct 27, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - | 223,950 |
| Oct 24, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -0.50% | 18,320 |
| Oct 22, 2025 | 3.96 | 4.00 | 3.96 | 4.00 | 4.00 | 0.50% | 326,260 |
| Oct 21, 2025 | 3.98 | 3.98 | 3.94 | 3.98 | 3.98 | - | 312,750 |
| Oct 20, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | -1.00% | 273,082 |
| Oct 17, 2025 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.50% | 171,381 |
| Oct 16, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 4.00 | 1.01% | 18,403 |
| Oct 15, 2025 | 3.96 | 3.98 | 3.96 | 3.96 | 3.96 | - | 102,200 |
| Oct 14, 2025 | 3.98 | 4.00 | 3.96 | 3.96 | 3.96 | -0.50% | 548,351 |
| Oct 10, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 185,912 |
| Oct 9, 2025 | 4.02 | 4.02 | 3.96 | 4.00 | 4.00 | -0.50% | 477,100 |
| Oct 8, 2025 | 4.02 | 4.04 | 3.98 | 4.02 | 4.02 | -0.50% | 80,501 |