See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.39▲ 2.31%
← KCAR.BK stock page

Krungthai Car Rent and Lease Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-038.4508.5508.4508.5507.06729,800
2023-08-028.4008.5508.4008.4506.98498,401
2023-07-318.3508.4508.3508.4506.98447,300
2023-07-278.2508.3008.2508.3006.86017,526
2023-07-268.3008.3008.2508.2506.81936,005
2023-07-258.3008.3508.2508.3006.86019,937
2023-07-248.3508.3508.3008.3506.90123,800
2023-07-218.3508.3508.2508.3506.90127,100
2023-07-208.3008.3508.2508.2506.81958,600
2023-07-198.3008.3008.2508.3006.86036,700
2023-07-188.3508.3508.3008.3006.86036,613
2023-07-178.3508.4008.3008.3006.86026,304
2023-07-148.3508.4008.3508.4006.94314,001
2023-07-138.3508.4008.3508.4006.9437,300
2023-07-128.4008.4008.3008.3506.90180,827
2023-07-118.3008.3508.3008.3506.90127,000
2023-07-108.3008.4008.2508.3506.90148,315
2023-07-078.4008.4008.3008.3506.90113,400
2023-07-068.4008.4008.3008.4006.94323,500
2023-07-058.3508.4008.3508.4006.94337,602
2023-07-048.4008.4008.3008.3506.901109,100
2023-07-038.4508.4508.4008.4006.94334,500
2023-06-308.3508.4008.3508.4006.94315,100
2023-06-298.2508.3008.2008.3006.86024,800
2023-06-288.3508.4008.2508.2506.81945,801
2023-06-278.2508.3508.2008.2506.81975,400
2023-06-268.3008.3008.2008.2506.81966,105
2023-06-238.3008.3008.2008.3006.860125,592
2023-06-228.4008.4008.3008.3006.860105,800
2023-06-218.5508.6008.3008.4006.943174,051
2023-06-208.4008.7008.4008.5007.02597,982
2023-06-198.3508.4508.3508.4006.94321,961
2023-06-168.5008.5008.3508.4006.943248,103
2023-06-158.5508.5508.5008.5007.02549,600
2023-06-148.5508.6008.5008.5507.06739,412
2023-06-138.5508.6508.5508.5507.06728,600
2023-06-128.5508.6508.5508.5507.06774,100
2023-06-098.6008.6508.5508.6007.108132,900
2023-06-088.6508.7008.6008.6007.108113,701
2023-06-078.7508.7508.6508.7007.191115,303
2023-06-068.7008.8008.6008.7007.191255,501
2023-06-028.4508.6008.4508.6007.10881,701
2023-06-018.6508.7508.4508.4506.984178,900
2023-05-318.6008.7508.5508.7007.191185,201
2023-05-308.6508.6508.5508.5507.067120,600
2023-05-298.6508.8008.5008.6507.149270,000
2023-05-268.5508.6508.4508.5507.067320,100
2023-05-258.4009.6508.4008.6007.1084,813,325
2023-05-248.3008.4008.3008.4006.943102,511
2023-05-238.4008.4508.3008.4006.94325,800
2023-05-228.5008.5008.3508.4006.94337,050
2023-05-198.6008.6008.4008.4506.98459,608
2023-05-188.5508.5508.5008.5507.06726,206
2023-05-178.7508.7508.5008.5507.067254,277
2023-05-168.7508.8508.7008.8007.273177,040
2023-05-158.7508.7508.7008.7007.191197,201
2023-05-128.6008.7508.5508.7007.191541,738
2023-05-118.6008.7008.4008.6007.108801,705
2023-05-108.1008.1508.0508.1506.73623,702
2023-05-098.1008.1008.0008.1006.69538,000
← NewerPage 14 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-260.1600 THB
2026-03-180.1400 THB
2025-08-280.1900 THB
2025-03-180.1100 THB
2024-08-260.0800 THB
2024-03-200.1100 THB
2023-08-300.2600 THB
2023-03-200.3000 THB
2022-08-300.1900 THB
2022-03-180.2600 THB
2021-08-270.1700 THB
2021-03-190.2200 THB
2020-08-250.2200 THB
2020-03-200.3400 THB
2019-08-280.3600 THB
2019-03-210.4000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.