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%WTI99.03▲ 1.94%
← KCAR.BK stock page

Krungthai Car Rent and Lease Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-087.9508.1507.9508.1006.69528,800
2023-05-038.0008.0507.9508.0506.65338,400
2023-05-028.0008.0007.9508.0006.612136,400
2023-04-288.0508.0508.0008.0006.61220,400
2023-04-277.9508.0507.9508.0006.61261,200
2023-04-268.0008.0007.9508.0006.612302,706
2023-04-258.1008.1007.9508.0506.653192,399
2023-04-248.1008.2008.0508.1506.73640,000
2023-04-218.0508.1008.0008.1006.69548,634
2023-04-208.1008.1008.0508.0506.65360,752
2023-04-198.1008.1508.0508.0506.65337,306
2023-04-188.1508.1508.0508.1506.73628,908
2023-04-178.1008.1508.1008.1506.73615,506
2023-04-128.1508.1508.0508.1006.69525,500
2023-04-118.1508.1508.1008.1506.73621,705
2023-04-108.1008.1508.0508.1006.69521,900
2023-04-078.0508.1508.0508.1006.69528,825
2023-04-058.1508.2008.1008.1006.69552,706
2023-04-048.1508.2008.1008.1506.73624,605
2023-04-038.1008.1508.0008.1506.73657,400
2023-03-318.1508.2008.0508.1006.69547,200
2023-03-308.2008.2008.1508.2006.77724,022
2023-03-298.2508.2508.1508.1506.73651,100
2023-03-288.2008.2508.1008.1506.73642,700
2023-03-278.1008.1508.1008.1506.73629,305
2023-03-248.1508.1508.1008.1506.73641,127
2023-03-238.0508.1508.0508.1006.69568,411
2023-03-228.1008.1008.0008.0506.65350,959
2023-03-218.0508.1008.0008.1006.69549,406
2023-03-208.0008.1008.0008.0506.653176,439
2023-03-178.2508.3008.1508.2506.571258,323
2023-03-168.2008.2508.0008.2506.571373,414
2023-03-158.1508.2508.1008.2006.53192,007
2023-03-148.2508.2508.0008.1006.451126,212
2023-03-138.4508.4508.1008.2006.531370,378
2023-03-108.4508.5008.3508.4506.73070,405
2023-03-098.5508.5508.4508.5006.77022,800
2023-03-088.5508.5508.4508.5006.77033,405
2023-03-078.3008.5508.3008.5006.77059,105
2023-03-038.5008.5008.4508.4506.73026,800
2023-03-028.4008.5008.4008.4506.73020,001
2023-03-018.5508.6008.4008.4006.69069,006
2023-02-288.4008.6008.4008.5506.810111,710
2023-02-278.4508.4508.3508.3506.65052,401
2023-02-248.4508.5008.3508.4006.690125,115
2023-02-238.5008.5008.4508.4506.73037,800
2023-02-228.4508.5008.4008.4006.69038,001
2023-02-218.4508.5508.4508.4506.73095,800
2023-02-208.3508.4508.3508.4506.73076,413
2023-02-178.4008.4508.3508.4006.69070,400
2023-02-168.3508.4508.3508.4006.69080,036
2023-02-158.4508.5008.3508.3506.650274,741
2023-02-148.6008.6008.4508.4506.730304,600
2023-02-138.6008.6008.5008.5006.77066,998
2023-02-108.5508.6008.5508.5506.81064,960
2023-02-098.6508.6508.5008.6006.849207,400
2023-02-088.8008.8008.5508.6506.889201,400
2023-02-078.8008.8008.7508.8007.00933,009
2023-02-068.8008.8008.6508.8007.00933,006
2023-02-038.8508.8508.7008.7006.92982,215
← NewerPage 15 of 21 · 1,212 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.