Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.100 | 6.100 | 6.100 | 6.100 | 5.285 | 33,454 |
| 2024-04-26 | 6.150 | 6.200 | 6.100 | 6.150 | 5.328 | 43,920 |
| 2024-04-25 | 6.200 | 6.200 | 6.150 | 6.200 | 5.372 | 39,720 |
| 2024-04-24 | 6.200 | 6.200 | 6.150 | 6.150 | 5.328 | 46,600 |
| 2024-04-23 | 6.050 | 6.200 | 6.050 | 6.200 | 5.372 | 51,257 |
| 2024-04-22 | 6.100 | 6.100 | 5.950 | 6.050 | 5.242 | 124,600 |
| 2024-04-19 | 6.200 | 6.200 | 6.000 | 6.000 | 5.198 | 168,562 |
| 2024-04-18 | 6.200 | 6.200 | 6.150 | 6.200 | 5.372 | 23,300 |
| 2024-04-17 | 6.250 | 6.250 | 6.200 | 6.200 | 5.372 | 56,912 |
| 2024-04-11 | 6.300 | 6.300 | 6.250 | 6.250 | 5.415 | 22,111 |
| 2024-04-10 | 6.300 | 6.350 | 6.250 | 6.350 | 5.502 | 48,720 |
| 2024-04-09 | 6.250 | 6.300 | 6.250 | 6.300 | 5.458 | 47,610 |
| 2024-04-05 | 6.250 | 6.250 | 6.150 | 6.250 | 5.415 | 53,812 |
| 2024-04-04 | 6.250 | 6.300 | 6.150 | 6.200 | 5.372 | 82,320 |
| 2024-04-03 | 6.200 | 6.250 | 6.200 | 6.250 | 5.415 | 32,910 |
| 2024-04-02 | 6.300 | 6.300 | 6.200 | 6.250 | 5.415 | 91,617 |
| 2024-04-01 | 6.300 | 6.300 | 6.200 | 6.300 | 5.458 | 33,910 |
| 2024-03-29 | 6.250 | 6.300 | 6.200 | 6.250 | 5.415 | 51,244 |
| 2024-03-28 | 6.300 | 6.350 | 6.250 | 6.250 | 5.415 | 33,441 |
| 2024-03-27 | 6.250 | 6.300 | 6.250 | 6.300 | 5.458 | 48,610 |
| 2024-03-26 | 6.200 | 6.250 | 6.150 | 6.250 | 5.415 | 48,510 |
| 2024-03-25 | 6.300 | 6.300 | 6.200 | 6.200 | 5.372 | 139,022 |
| 2024-03-22 | 6.250 | 6.300 | 6.200 | 6.300 | 5.458 | 32,518 |
| 2024-03-21 | 6.200 | 6.250 | 6.150 | 6.250 | 5.415 | 48,603 |
| 2024-03-20 | 6.250 | 6.300 | 6.200 | 6.200 | 5.372 | 63,234 |
| 2024-03-19 | 6.300 | 6.350 | 6.250 | 6.350 | 5.406 | 203,014 |
| 2024-03-18 | 6.350 | 6.400 | 6.050 | 6.250 | 5.321 | 815,172 |
| 2024-03-15 | 6.500 | 6.600 | 6.500 | 6.550 | 5.577 | 39,410 |
| 2024-03-14 | 6.550 | 6.550 | 6.500 | 6.550 | 5.577 | 65,813 |
| 2024-03-13 | 6.700 | 6.700 | 6.500 | 6.500 | 5.534 | 41,212 |
| 2024-03-12 | 6.550 | 6.550 | 6.500 | 6.500 | 5.534 | 23,450 |
| 2024-03-11 | 6.450 | 6.550 | 6.400 | 6.500 | 5.534 | 49,800 |
| 2024-03-08 | 6.400 | 6.450 | 6.350 | 6.450 | 5.491 | 13,600 |
| 2024-03-07 | 6.300 | 6.400 | 6.300 | 6.400 | 5.449 | 28,440 |
| 2024-03-06 | 6.350 | 6.450 | 6.300 | 6.300 | 5.364 | 32,942 |
| 2024-03-05 | 6.600 | 6.600 | 6.250 | 6.300 | 5.364 | 165,266 |
| 2024-03-04 | 6.700 | 6.750 | 6.400 | 6.500 | 5.534 | 158,332 |
| 2024-03-01 | 7.250 | 7.250 | 6.600 | 6.650 | 5.662 | 852,852 |
| 2024-02-29 | 7.650 | 7.650 | 7.200 | 7.250 | 6.172 | 593,990 |
| 2024-02-28 | 7.900 | 7.900 | 7.800 | 7.800 | 6.641 | 57,082 |
| 2024-02-27 | 8.000 | 8.000 | 7.800 | 7.800 | 6.641 | 25,310 |
| 2024-02-23 | 7.950 | 7.950 | 7.900 | 7.950 | 6.768 | 33,005 |
| 2024-02-22 | 7.950 | 7.950 | 7.900 | 7.950 | 6.768 | 57,600 |
| 2024-02-21 | 7.950 | 7.950 | 7.850 | 7.900 | 6.726 | 27,005 |
| 2024-02-20 | 7.800 | 7.850 | 7.800 | 7.850 | 6.683 | 30,100 |
| 2024-02-19 | 7.850 | 7.900 | 7.800 | 7.850 | 6.683 | 29,709 |
| 2024-02-16 | 7.900 | 7.900 | 7.850 | 7.850 | 6.683 | 43,301 |
| 2024-02-15 | 7.800 | 7.850 | 7.800 | 7.850 | 6.683 | 32,310 |
| 2024-02-14 | 7.850 | 7.850 | 7.750 | 7.750 | 6.598 | 29,310 |
| 2024-02-13 | 7.850 | 7.850 | 7.850 | 7.850 | 6.683 | 38,407 |
| 2024-02-12 | 7.850 | 7.850 | 7.800 | 7.850 | 6.683 | 31,503 |
| 2024-02-09 | 7.850 | 7.850 | 7.800 | 7.850 | 6.683 | 17,405 |
| 2024-02-08 | 7.900 | 7.900 | 7.800 | 7.800 | 6.641 | 17,617 |
| 2024-02-07 | 7.800 | 7.900 | 7.800 | 7.900 | 6.726 | 59,911 |
| 2024-02-06 | 7.750 | 7.800 | 7.700 | 7.800 | 6.641 | 65,028 |
| 2024-02-05 | 7.800 | 7.900 | 7.750 | 7.750 | 6.598 | 31,413 |
| 2024-02-02 | 7.750 | 7.900 | 7.750 | 7.750 | 6.598 | 41,689 |
| 2024-02-01 | 7.900 | 7.900 | 7.850 | 7.850 | 6.683 | 23,410 |
| 2024-01-31 | 8.000 | 8.000 | 7.800 | 7.900 | 6.726 | 6,300 |
| 2024-01-30 | 7.800 | 8.000 | 7.750 | 8.000 | 6.811 | 469,920 |
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.