SET · TRU-R · stock

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

Every SET trading session of Thai Rung Union Car Public Company Limited from Dec 28, 2007 to Sep 29, 2026: 3,513 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-R data, free keyYear by year table

TRU-R adjusted close, 2007 to 2026

TRU-RThai Rung Union Car Public Company
THB 3.80+2.3% over one year
2010201520202025
THB 5.23
All time high, 2022
THB 3.80
52 week high, THB 3.55 low
3,513
Daily sessions since 2007

Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TRU-R key facts

  • Thai Rung Union Car Public Company Limited (TRU-R) closed at THB 3.80 on Sep 29, 2026 on SET.
  • TRU-R's all time high close is THB 5.23, set on Sep 21, 2022; its all time low close is THB 0.4990 on Dec 2, 2008.
  • TRU-R's 52 week range is THB 3.55 to THB 3.80.
  • TRU-R returned +2.3% over the year to Sep 29, 2026 and +34.0% over five years.
  • Over ten years TRU-R returned +274%, +14.1% a year compounded.
  • TRU-R's deepest drawdown was -78.3% from May 2, 2008 to Dec 2, 2008.
  • DataCedar holds 3,513 daily sessions of TRU-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRU-R price chart, 2007 to 2026

TRU-R adjusted close, Dec 28, 2007 to Sep 29, 2026THB 0.4990THB 2.01THB 3.52THB 5.032010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TRU-R returns

Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months+7.0%
Year to date+1.5%
1 year+2.3%
3 years+8.4%
5 years+34.0%
10 years+273.7%
Since Dec 28, 2007+182.3%
Compound annual growth, 18.8 years+5.7%

TRU-R records

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

All time high close
THB 5.23 on Sep 21, 2022
All time low close
THB 0.4990 on Dec 2, 2008
52 week high
THB 3.80 on May 11, 2026
52 week low
THB 3.55 on Mar 10, 2026
Deepest drawdown
-78.3% from May 2, 2008 to Dec 2, 2008, recovered May 29, 2017
Best single session
+142.8% on May 29, 2017
Worst single session
-23.1% on Dec 18, 2024
Volatility, 1 year annualised
7.9%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
2.8×
Best calendar year
2017, +182%
Worst calendar year
2008, -49%

TRU-R 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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 29, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.75THB 3.80THB 3.55THB 3.80+1.5%7.1K187
2025THB 2.80THB 3.83THB 2.75THB 3.75+33.9%497.1K242
2024THB 3.51THB 3.68THB 2.80THB 2.80-20.3%1.2M243
2023THB 4.47THB 4.75THB 3.51THB 3.51-21.4%4.2M243
2022THB 3.38THB 5.60THB 3.18THB 4.47+32.3%31.2M241
2021THB 2.43THB 3.38THB 2.41THB 3.38+38.6%271.4K241
2020THB 2.62THB 2.77THB 2.16THB 2.43-7.1%1.5M243
2019THB 2.77THB 3.21THB 2.61THB 2.62-5.2%269.2K244
2018THB 2.87THB 2.88THB 2.58THB 2.77-3.6%1.4M245
2017THB 2.47THB 2.92THB 2.33THB 2.87+181.9%976.9K147
2013THB 1.02THB 1.02THB 1.02THB 1.020.0%011
2012THB 0.8958THB 1.02THB 0.8958THB 1.02+13.6%0245
2011THB 0.7885THB 0.8958THB 0.7885THB 0.8958+13.6%0244
2010THB 0.7885THB 0.7885THB 0.7885THB 0.78850.0%0244
2009THB 0.6886THB 1.04THB 0.5739THB 0.7885+14.5%11.4M245
2008THB 1.38THB 2.41THB 0.4890THB 0.6886-48.9%105.4M247
2007THB 1.35THB 1.39THB 1.35THB 1.35n/a25.9K1

TRU-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 3.800.0%
August 2026THB 3.800.0%
July 2026THB 3.800.0%
June 2026THB 3.800.0%
May 2026THB 3.80+7.0%
April 2026THB 3.550.0%
March 2026THB 3.55-2.5%
February 2026THB 3.640.0%
January 2026THB 3.64-2.8%
December 2025THB 3.750.0%
November 2025THB 3.750.0%
October 2025THB 3.75+0.3%

About the TRU-R data

Daily bars. 3,513 sessions from Dec 28, 2007 to Sep 29, 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TRP Aesthetic Connect Public Company Limited
  • TRT Tirathai Public Company Limited
  • TRT-R Tirathai Public Company Limited
  • TRU 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
  • TRUE-R True Corporation Public Company Limited

Common questions

TRU-R share price history

Start with any symbol.

Start free