Krungthai Car Rent and Lease Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 7.750 | 7.850 | 7.750 | 7.800 | 6.641 | 35,400 |
| 2024-01-26 | 7.750 | 7.850 | 7.750 | 7.800 | 6.641 | 81,201 |
| 2024-01-25 | 7.750 | 7.750 | 7.650 | 7.750 | 6.598 | 50,920 |
| 2024-01-24 | 7.650 | 7.750 | 7.600 | 7.700 | 6.556 | 85,707 |
| 2024-01-23 | 7.700 | 7.700 | 7.650 | 7.650 | 6.513 | 37,711 |
| 2024-01-22 | 7.750 | 7.750 | 7.650 | 7.700 | 6.556 | 50,611 |
| 2024-01-19 | 7.700 | 7.800 | 7.700 | 7.800 | 6.641 | 23,605 |
| 2024-01-18 | 7.800 | 8.050 | 7.650 | 7.700 | 6.556 | 197,287 |
| 2024-01-17 | 7.700 | 7.800 | 7.700 | 7.750 | 6.598 | 35,406 |
| 2024-01-16 | 7.850 | 7.850 | 7.750 | 7.750 | 6.598 | 33,300 |
| 2024-01-15 | 7.800 | 7.850 | 7.800 | 7.850 | 6.683 | 37,100 |
| 2024-01-12 | 7.900 | 7.900 | 7.850 | 7.850 | 6.683 | 38,505 |
| 2024-01-11 | 7.950 | 7.950 | 7.850 | 7.850 | 6.683 | 47,112 |
| 2024-01-10 | 7.950 | 8.000 | 7.850 | 7.900 | 6.726 | 29,300 |
| 2024-01-09 | 7.850 | 7.900 | 7.800 | 7.800 | 6.641 | 26,810 |
| 2024-01-08 | 7.950 | 7.950 | 7.750 | 7.850 | 6.683 | 79,600 |
| 2024-01-05 | 7.950 | 8.000 | 7.850 | 7.950 | 6.768 | 148,350 |
| 2024-01-04 | 7.800 | 7.950 | 7.750 | 7.950 | 6.768 | 103,620 |
| 2024-01-03 | 7.800 | 7.850 | 7.700 | 7.850 | 6.683 | 87,710 |
| 2024-01-02 | 7.650 | 7.800 | 7.650 | 7.750 | 6.598 | 52,100 |
| 2023-12-28 | 7.750 | 7.750 | 7.650 | 7.700 | 6.556 | 23,310 |
| 2023-12-27 | 7.750 | 7.750 | 7.650 | 7.650 | 6.513 | 23,200 |
| 2023-12-26 | 7.800 | 7.800 | 7.650 | 7.700 | 6.556 | 25,500 |
| 2023-12-25 | 7.750 | 7.800 | 7.750 | 7.750 | 6.598 | 30,205 |
| 2023-12-22 | 7.800 | 7.900 | 7.750 | 7.750 | 6.598 | 29,330 |
| 2023-12-21 | 7.750 | 7.800 | 7.750 | 7.750 | 6.598 | 55,309 |
| 2023-12-20 | 7.750 | 7.800 | 7.700 | 7.800 | 6.641 | 55,301 |
| 2023-12-19 | 7.750 | 7.750 | 7.700 | 7.750 | 6.598 | 21,701 |
| 2023-12-18 | 7.750 | 7.800 | 7.650 | 7.700 | 6.556 | 26,205 |
| 2023-12-15 | 7.750 | 7.750 | 7.700 | 7.700 | 6.556 | 28,705 |
| 2023-12-14 | 7.750 | 7.750 | 7.650 | 7.750 | 6.598 | 14,100 |
| 2023-12-13 | 7.700 | 7.700 | 7.550 | 7.650 | 6.513 | 68,309 |
| 2023-12-12 | 7.800 | 7.800 | 7.650 | 7.700 | 6.556 | 105,118 |
| 2023-12-08 | 7.750 | 7.800 | 7.700 | 7.800 | 6.641 | 99,320 |
| 2023-12-07 | 7.850 | 7.850 | 7.750 | 7.750 | 6.598 | 81,335 |
| 2023-12-06 | 7.750 | 8.100 | 7.750 | 7.800 | 6.641 | 713,326 |
| 2023-12-04 | 7.900 | 8.050 | 7.750 | 7.800 | 6.641 | 72,025 |
| 2023-12-01 | 7.900 | 7.900 | 7.750 | 7.850 | 6.683 | 27,812 |
| 2023-11-30 | 7.900 | 7.950 | 7.800 | 7.850 | 6.683 | 100,906 |
| 2023-11-29 | 7.950 | 7.950 | 7.900 | 7.950 | 6.768 | 27,005 |
| 2023-11-28 | 7.900 | 8.050 | 7.900 | 7.950 | 6.768 | 16,400 |
| 2023-11-27 | 8.050 | 8.050 | 7.900 | 7.900 | 6.726 | 18,307 |
| 2023-11-24 | 7.950 | 7.950 | 7.850 | 7.950 | 6.768 | 29,500 |
| 2023-11-23 | 7.950 | 7.950 | 7.900 | 7.900 | 6.726 | 21,205 |
| 2023-11-22 | 7.950 | 8.000 | 7.900 | 7.900 | 6.726 | 19,505 |
| 2023-11-21 | 7.950 | 8.000 | 7.950 | 7.950 | 6.768 | 69,002 |
| 2023-11-20 | 7.900 | 8.000 | 7.900 | 7.950 | 6.768 | 26,536 |
| 2023-11-17 | 7.900 | 7.950 | 7.900 | 7.900 | 6.726 | 31,205 |
| 2023-11-16 | 7.900 | 7.950 | 7.850 | 7.900 | 6.726 | 39,210 |
| 2023-11-15 | 7.750 | 7.900 | 7.750 | 7.900 | 6.726 | 57,907 |
| 2023-11-14 | 7.850 | 7.900 | 7.800 | 7.800 | 6.641 | 29,616 |
| 2023-11-13 | 7.850 | 7.950 | 7.800 | 7.850 | 6.683 | 106,105 |
| 2023-11-10 | 8.050 | 8.050 | 7.800 | 7.950 | 6.768 | 374,799 |
| 2023-11-09 | 8.100 | 8.150 | 8.100 | 8.150 | 6.939 | 25,906 |
| 2023-11-08 | 8.150 | 8.150 | 8.100 | 8.150 | 6.939 | 17,300 |
| 2023-11-07 | 8.150 | 8.150 | 8.100 | 8.150 | 6.939 | 8,606 |
| 2023-11-06 | 8.200 | 8.250 | 8.200 | 8.250 | 7.024 | 2,905 |
| 2023-11-03 | 8.100 | 8.250 | 8.100 | 8.200 | 6.981 | 15,107 |
| 2023-11-02 | 8.100 | 8.100 | 8.000 | 8.100 | 6.896 | 51,914 |
| 2023-11-01 | 8.150 | 8.200 | 8.100 | 8.100 | 6.896 | 35,501 |
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.