Krungthai Car Rent and Lease Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	8.100	8.150	8.100	8.150	6.939	26,205
2023-10-30	8.050	8.100	8.050	8.100	6.896	25,623
2023-10-27	8.050	8.100	8.000	8.050	6.854	12,809
2023-10-26	8.050	8.150	8.000	8.000	6.811	66,800
2023-10-25	8.100	8.200	8.100	8.150	6.939	35,505
2023-10-24	8.100	8.150	8.050	8.100	6.896	11,300
2023-10-20	8.150	8.150	8.050	8.100	6.896	38,804
2023-10-19	8.100	8.150	8.100	8.150	6.939	13,385
2023-10-18	8.150	8.300	8.150	8.150	6.939	16,105
2023-10-17	8.050	8.150	8.050	8.150	6.939	25,500
2023-10-16	8.200	8.200	8.050	8.100	6.896	47,206
2023-10-12	8.200	8.200	8.150	8.150	6.939	20,905
2023-10-11	8.100	8.200	8.050	8.200	6.981	47,100
2023-10-10	8.150	8.150	8.100	8.150	6.939	12,805
2023-10-09	8.100	8.150	8.050	8.100	6.896	64,214
2023-10-06	8.200	8.250	8.100	8.250	7.024	30,600
2023-10-05	8.250	8.250	8.200	8.250	7.024	21,000
2023-10-04	8.150	8.300	8.100	8.250	7.024	34,205
2023-10-03	8.300	8.300	8.150	8.150	6.939	55,904
2023-10-02	8.250	8.300	8.250	8.300	7.066	13,110
2023-09-29	8.300	8.300	8.200	8.250	7.024	47,610
2023-09-28	8.250	8.300	8.200	8.200	6.981	50,950
2023-09-27	8.350	8.350	8.200	8.300	7.066	61,510
2023-09-26	8.300	8.350	8.250	8.350	7.109	11,805
2023-09-25	8.250	8.350	8.250	8.300	7.066	21,526
2023-09-22	8.350	8.350	8.250	8.350	7.109	5,305
2023-09-21	8.250	8.300	8.250	8.300	7.066	61,815
2023-09-20	8.350	8.350	8.300	8.300	7.066	42,072
2023-09-19	8.350	8.400	8.300	8.350	7.109	28,505
2023-09-18	8.300	8.400	8.300	8.350	7.109	22,905
2023-09-15	8.300	8.350	8.300	8.350	7.109	21,505
2023-09-14	8.350	8.350	8.300	8.350	7.109	22,605
2023-09-13	8.400	8.400	8.350	8.400	7.152	10,852
2023-09-12	8.350	8.400	8.350	8.350	7.109	22,305
2023-09-11	8.400	8.400	8.300	8.300	7.066	34,426
2023-09-08	8.400	8.400	8.350	8.400	7.152	29,400
2023-09-07	8.400	8.400	8.300	8.400	7.152	35,500
2023-09-06	8.300	8.350	8.300	8.350	7.109	23,700
2023-09-05	8.500	8.500	8.300	8.350	7.109	69,200
2023-09-04	8.450	8.450	8.250	8.300	7.066	234,716
2023-09-01	8.500	8.500	8.350	8.500	7.237	149,525
2023-08-31	8.650	8.650	8.450	8.500	7.237	252,772
2023-08-30	8.600	8.650	8.550	8.600	7.322	228,303
2023-08-29	8.900	8.900	8.800	8.900	7.356	332,403
2023-08-28	8.850	8.900	8.800	8.900	7.356	171,743
2023-08-25	8.800	8.850	8.750	8.850	7.315	151,241
2023-08-24	8.700	8.800	8.700	8.800	7.273	63,520
2023-08-23	8.700	8.750	8.600	8.700	7.191	65,000
2023-08-22	8.750	8.750	8.650	8.700	7.191	52,202
2023-08-21	8.700	8.700	8.650	8.700	7.191	23,400
2023-08-18	8.650	8.700	8.550	8.600	7.108	112,901
2023-08-17	8.750	8.750	8.600	8.650	7.149	48,410
2023-08-16	8.750	8.750	8.650	8.750	7.232	118,002
2023-08-15	8.600	8.650	8.550	8.600	7.108	32,520
2023-08-11	8.550	8.650	8.550	8.600	7.108	111,100
2023-08-10	8.450	8.550	8.450	8.550	7.067	83,100
2023-08-09	8.500	8.500	8.450	8.450	6.984	52,800
2023-08-08	8.550	8.550	8.500	8.550	7.067	22,000
2023-08-07	8.650	8.650	8.550	8.550	7.067	29,800
2023-08-04	8.550	8.650	8.550	8.650	7.149	81,300

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.