SET · TRU · stock

Thai Rung Union Car Public Company Limited (TRU) stock price history

Every SET trading session of Thai Rung Union Car Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,370 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TRU data, free keyYear by year table

TRU adjusted close, 2000 to 2026

TRUThai Rung Union Car Public Company
THB 3.76+0.0% over one year
20052010201520202025
THB 7.19
All time high, 2004
THB 3.96
52 week high, THB 3.52 low
6,370
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

TRU key facts

  • Thai Rung Union Car Public Company Limited (TRU) closed at THB 3.76 on Sep 28, 2026 on SET.
  • TRU's all time high close is THB 7.19, set on Feb 11, 2004; its all time low close is THB 0.0073 on Jan 13, 2000.
  • TRU's 52 week range is THB 3.52 to THB 3.96.
  • TRU returned +0.0% over the year to Sep 28, 2026 and +13.1% over five years.
  • Over ten years TRU returned +74%, +5.7% a year compounded.
  • TRU's deepest drawdown was -94.7% from Feb 11, 2004 to Dec 2, 2008.
  • DataCedar holds 6,370 daily sessions of TRU history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRU price chart, 2000 to 2026

TRU adjusted close, Jan 4, 2000 to Sep 28, 2026THB 0.0080THB 0.0747THB 0.6991THB 6.54200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.1%
3 months-2.1%
6 months+1.5%
Year to date+2.6%
1 year+0.0%
3 years+27.4%
5 years+13.1%
10 years+73.9%
Since Jan 4, 2000+45,122%
Compound annual growth, 26.7 years+25.7%

TRU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 7.19 on Feb 11, 2004
All time low close
THB 0.0073 on Jan 13, 2000
52 week high
THB 3.96 on May 11, 2026
52 week low
THB 3.52 on Dec 8, 2025
Deepest drawdown
-94.7% from Feb 11, 2004 to Dec 2, 2008, not yet recovered
Best single session
+9,863% on Mar 28, 2001
Worst single session
-20.1% on Oct 7, 2008
Volatility, 1 year annualised
10.9%
Sessions closing higher, 1 year
33%
Growth of 1 since 2000
452×
Best calendar year
2001, +26,245%
Worst calendar year
2008, -52%

TRU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.67THB 3.96THB 3.55THB 3.76+2.6%13.3M186
2025THB 2.91THB 3.91THB 2.58THB 3.67+25.3%49.6M242
2024THB 2.76THB 3.00THB 2.22THB 2.93+7.4%27.1M243
2023THB 4.43THB 4.78THB 2.63THB 2.73-38.5%99.4M243
2022THB 3.26THB 5.63THB 3.08THB 4.43+35.5%450.2M241
2021THB 2.49THB 3.57THB 2.34THB 3.27+32.1%21.4M241
2020THB 2.67THB 2.88THB 2.13THB 2.48-6.9%23.4M243
2019THB 2.86THB 3.47THB 2.61THB 2.66-7.0%11.4M244
2018THB 2.84THB 3.07THB 2.60THB 2.86+0.9%19.2M245
2017THB 2.33THB 2.98THB 2.25THB 2.84+21.4%70.9M242
2016THB 2.19THB 2.60THB 1.73THB 2.33+6.5%61.8M244
2015THB 2.55THB 3.24THB 1.93THB 2.19-13.9%71M244
2014THB 2.93THB 3.45THB 2.46THB 2.55-13.1%122.2M245
2013THB 4.86THB 6.10THB 2.56THB 2.93-39.6%117.3M245
2012THB 2.21THB 5.02THB 2.21THB 4.86+121.4%237.2M245
2011THB 2.46THB 2.78THB 1.75THB 2.19-9.3%95.8M244
2010THB 0.9900THB 2.55THB 0.9286THB 2.42+144.2%671.6M244
2009THB 0.4988THB 1.27THB 0.4413THB 0.9900+98.5%151.5M245
2008THB 1.06THB 1.85THB 0.3761THB 0.4988-51.9%141.1M247
2007THB 1.46THB 1.51THB 0.9977THB 1.04-30.8%65M246
2006THB 2.11THB 2.98THB 1.45THB 1.50-29.2%347.4M259
2005THB 3.77THB 4.41THB 1.70THB 2.11-43.4%320.3M245
2004THB 5.14THB 7.61THB 3.70THB 3.73-27.4%902.3M262
2003THB 2.46THB 6.32THB 2.33THB 5.14+108.8%888.6M261
2002THB 2.14THB 4.19THB 1.99THB 2.46+15.1%492.9M261
2001THB 0.9108THB 2.21THB 0.8015THB 2.14+26,245%75.1M199
2000THB 0.0083THB 0.0090THB 0.0072THB 0.0081n/a25.3M64

TRU monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.76-1.6%
August 2026THB 3.82+1.1%
July 2026THB 3.78-1.0%
June 2026THB 3.820.0%
May 2026THB 3.82+2.1%
April 2026THB 3.74+1.0%
March 2026THB 3.70+1.0%
February 2026THB 3.67-1.0%
January 2026THB 3.70+1.0%
December 2025THB 3.67+2.1%
November 2025THB 3.59-3.0%
October 2025THB 3.70-1.0%

About the TRU data

Daily bars. 6,370 sessions from Jan 4, 2000 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TRU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TRITN-R Triton Holding Public Company Limited
  • TRP Aesthetic Connect Public Company Limited
  • TRT Tirathai Public Company Limited
  • TRT-R Tirathai Public Company Limited
  • TRU-R Thai Rung Union Car Public Company Limited
  • TRUBB Thai Rubber Latex Group Public Company Limited
  • TRUBB-R Thai Rubber Latex Group Public Company Limited
  • TRUE True Corporation Public Company Limited

Common questions

TRU share price history

Start with any symbol.

Start free