Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.840 | 4.840 | 4.800 | 4.820 | 4.176 | 26,004 |
| 2024-07-26 | 4.840 | 4.860 | 4.820 | 4.820 | 4.176 | 26,710 |
| 2024-07-25 | 4.820 | 4.860 | 4.820 | 4.840 | 4.193 | 26,417 |
| 2024-07-24 | 4.900 | 4.900 | 4.840 | 4.880 | 4.228 | 82,019 |
| 2024-07-23 | 5.000 | 5.000 | 4.940 | 4.940 | 4.280 | 65,510 |
| 2024-07-19 | 5.050 | 5.050 | 5.000 | 5.000 | 4.332 | 28,202 |
| 2024-07-18 | 5.000 | 5.050 | 4.960 | 5.000 | 4.332 | 24,111 |
| 2024-07-17 | 5.250 | 5.250 | 5.000 | 5.000 | 4.332 | 74,812 |
| 2024-07-16 | 5.300 | 5.300 | 5.100 | 5.150 | 4.462 | 71,210 |
| 2024-07-15 | 5.300 | 5.300 | 5.300 | 5.300 | 4.592 | 26,400 |
| 2024-07-12 | 5.300 | 5.300 | 5.150 | 5.300 | 4.592 | 35,111 |
| 2024-07-11 | 5.250 | 5.300 | 5.250 | 5.250 | 4.549 | 32,910 |
| 2024-07-10 | 5.250 | 5.300 | 5.150 | 5.250 | 4.549 | 68,810 |
| 2024-07-09 | 5.200 | 5.300 | 5.200 | 5.250 | 4.549 | 27,915 |
| 2024-07-08 | 5.150 | 5.250 | 5.150 | 5.200 | 4.505 | 32,131 |
| 2024-07-05 | 5.150 | 5.200 | 5.150 | 5.200 | 4.505 | 20,911 |
| 2024-07-04 | 5.200 | 5.200 | 5.200 | 5.200 | 4.505 | 20,700 |
| 2024-07-03 | 5.150 | 5.150 | 5.100 | 5.100 | 4.419 | 23,413 |
| 2024-07-02 | 5.250 | 5.250 | 5.150 | 5.150 | 4.462 | 4,762 |
| 2024-07-01 | 5.250 | 5.250 | 5.250 | 5.250 | 4.549 | 30,510 |
| 2024-06-28 | 5.300 | 5.300 | 5.200 | 5.200 | 4.505 | 28,011 |
| 2024-06-27 | 5.200 | 5.250 | 5.200 | 5.250 | 4.549 | 102,211 |
| 2024-06-26 | 5.100 | 5.250 | 5.100 | 5.200 | 4.505 | 45,012 |
| 2024-06-25 | 5.150 | 5.150 | 5.100 | 5.150 | 4.462 | 37,511 |
| 2024-06-24 | 5.050 | 5.150 | 5.050 | 5.150 | 4.462 | 24,801 |
| 2024-06-21 | 5.050 | 5.100 | 5.000 | 5.050 | 4.375 | 72,816 |
| 2024-06-20 | 5.000 | 5.100 | 5.000 | 5.000 | 4.332 | 32,017 |
| 2024-06-19 | 5.100 | 5.200 | 5.000 | 5.100 | 4.419 | 69,023 |
| 2024-06-18 | 5.100 | 5.150 | 5.100 | 5.150 | 4.462 | 43,107 |
| 2024-06-17 | 5.150 | 5.150 | 5.050 | 5.100 | 4.419 | 30,501 |
| 2024-06-14 | 5.100 | 5.100 | 5.050 | 5.100 | 4.419 | 64,409 |
| 2024-06-13 | 5.300 | 5.300 | 5.100 | 5.150 | 4.462 | 45,453 |
| 2024-06-12 | 5.350 | 5.350 | 5.300 | 5.300 | 4.592 | 31,713 |
| 2024-06-11 | 5.400 | 5.400 | 5.350 | 5.350 | 4.635 | 35,668 |
| 2024-06-10 | 5.450 | 5.450 | 5.350 | 5.400 | 4.678 | 36,732 |
| 2024-06-07 | 5.500 | 5.500 | 5.450 | 5.500 | 4.765 | 42,201 |
| 2024-06-06 | 5.600 | 5.600 | 5.450 | 5.500 | 4.765 | 66,110 |
| 2024-06-05 | 5.650 | 5.650 | 5.500 | 5.600 | 4.852 | 55,367 |
| 2024-06-04 | 5.600 | 5.650 | 5.600 | 5.600 | 4.852 | 57,218 |
| 2024-05-31 | 5.650 | 5.650 | 5.600 | 5.650 | 4.895 | 54,204 |
| 2024-05-30 | 5.650 | 5.700 | 5.650 | 5.700 | 4.938 | 8,620 |
| 2024-05-29 | 5.650 | 5.700 | 5.650 | 5.700 | 4.938 | 25,512 |
| 2024-05-28 | 5.650 | 5.700 | 5.600 | 5.650 | 4.895 | 60,314 |
| 2024-05-27 | 5.700 | 5.750 | 5.600 | 5.600 | 4.852 | 56,018 |
| 2024-05-24 | 5.700 | 5.750 | 5.650 | 5.700 | 4.938 | 71,820 |
| 2024-05-23 | 5.750 | 5.750 | 5.650 | 5.700 | 4.938 | 30,200 |
| 2024-05-21 | 5.800 | 5.800 | 5.650 | 5.700 | 4.938 | 79,718 |
| 2024-05-20 | 5.850 | 5.900 | 5.800 | 5.800 | 5.025 | 36,618 |
| 2024-05-17 | 5.850 | 5.850 | 5.800 | 5.800 | 5.025 | 51,901 |
| 2024-05-16 | 5.800 | 5.900 | 5.750 | 5.900 | 5.112 | 53,311 |
| 2024-05-15 | 5.900 | 5.900 | 5.850 | 5.900 | 5.112 | 51,303 |
| 2024-05-14 | 5.900 | 5.950 | 5.800 | 5.900 | 5.112 | 45,312 |
| 2024-05-13 | 6.000 | 6.000 | 5.800 | 5.900 | 5.112 | 244,467 |
| 2024-05-10 | 6.150 | 6.150 | 6.050 | 6.050 | 5.242 | 81,274 |
| 2024-05-09 | 6.150 | 6.150 | 6.100 | 6.150 | 5.328 | 61,535 |
| 2024-05-08 | 6.100 | 6.150 | 6.100 | 6.150 | 5.328 | 22,217 |
| 2024-05-07 | 6.150 | 6.150 | 6.050 | 6.100 | 5.285 | 63,513 |
| 2024-05-03 | 6.150 | 6.200 | 6.100 | 6.150 | 5.328 | 52,415 |
| 2024-05-02 | 6.100 | 6.150 | 6.100 | 6.150 | 5.328 | 50,500 |
| 2024-04-30 | 6.100 | 6.200 | 6.100 | 6.100 | 5.285 | 80,315 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 0.1600 THB |
| 2026-03-18 | 0.1400 THB |
| 2025-08-28 | 0.1900 THB |
| 2025-03-18 | 0.1100 THB |
| 2024-08-26 | 0.0800 THB |
| 2024-03-20 | 0.1100 THB |
| 2023-08-30 | 0.2600 THB |
| 2023-03-20 | 0.3000 THB |
| 2022-08-30 | 0.1900 THB |
| 2022-03-18 | 0.2600 THB |
| 2021-08-27 | 0.1700 THB |
| 2021-03-19 | 0.2200 THB |
| 2020-08-25 | 0.2200 THB |
| 2020-03-20 | 0.3400 THB |
| 2019-08-28 | 0.3600 THB |
| 2019-03-21 | 0.4000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.