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%WTI99.29▲ 2.20%
← KCAR.BK stock page

Krungthai Car Rent and Lease Public Company Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-028.7508.8508.7508.8007.009108,508
2023-02-018.6508.7508.6508.7006.929122,506
2023-01-318.7008.7508.5508.5506.810139,547
2023-01-308.7008.7508.6508.6506.88990,905
2023-01-278.8008.8008.5508.6506.889806,573
2023-01-268.9508.9508.7508.8007.009365,542
2023-01-258.9009.0008.8008.9007.0881,019,815
2023-01-249.0009.1008.8508.8507.0491,136,436
2023-01-238.8509.8508.7009.0507.2086,262,479
2023-01-208.8008.8508.7508.7506.96940,400
2023-01-198.9008.9008.8008.8007.00971,807
2023-01-188.8508.9008.8008.9007.08877,114
2023-01-178.9008.9008.8008.8507.04943,905
2023-01-168.8508.9008.8008.8007.00926,367
2023-01-138.9508.9508.8008.8007.00990,476
2023-01-128.9508.9508.8508.9007.088111,604
2023-01-118.7008.9508.7008.9007.088289,901
2023-01-108.6008.7008.6008.7006.929110,900
2023-01-098.6008.7008.5008.6006.849102,401
2023-01-068.5008.6008.5008.6006.84934,205
2023-01-058.6508.6508.4508.4506.73061,470
2023-01-048.6508.6508.5508.5506.81029,800
2023-01-038.6508.7008.6008.6506.88928,612
2022-12-308.7508.8008.5508.6506.88957,721
2022-12-298.7508.7508.6008.7006.92982,800
2022-12-288.4008.8008.4008.7006.929248,000
2022-12-278.3008.5008.3008.4506.73055,705
2022-12-268.3508.4008.3008.3006.61117,722
2022-12-238.3008.3508.2508.3506.650102,205
2022-12-228.4008.4008.3008.3506.65022,705
2022-12-218.3008.3508.3008.3506.65012,600
2022-12-208.3508.4008.3008.3006.61171,420
2022-12-198.4008.4008.3508.4006.69020,104
2022-12-168.4508.4508.3508.4006.69029,500
2022-12-158.5008.5008.4008.4506.73013,814
2022-12-148.5008.5008.4008.4506.73041,100
2022-12-138.4508.5008.4508.4506.73022,600
2022-12-098.4008.4508.4008.4506.73033,700
2022-12-088.4008.5008.4008.4006.69018,703
2022-12-078.5008.5008.4008.4006.69012,100
2022-12-068.3508.5008.3508.5006.77060,100
2022-12-028.4508.4508.3508.3506.65052,403
2022-12-018.5008.5008.4508.5006.77043,006
2022-11-308.5508.5508.4508.5006.77022,300
2022-11-298.3008.5008.3008.5006.77038,605
2022-11-288.3008.4008.3008.4006.69025,500
2022-11-258.2508.4008.2508.3506.65056,006
2022-11-248.4008.4008.2008.2506.571508,804
2022-11-238.6008.6008.4508.4506.730178,209
2022-11-228.6008.6508.4508.6506.889204,400
2022-11-218.6008.6508.5508.6006.84952,326
2022-11-188.7008.7508.5508.7506.96939,601
2022-11-178.7008.7508.6008.7506.969101,204
2022-11-168.6508.7008.6008.7006.92971,814
2022-11-158.9508.9508.4508.7506.969894,214
2022-11-149.1009.1009.0009.1007.248119,200
2022-11-119.0009.1008.9509.0507.208128,400
2022-11-108.9009.0008.9008.9507.12834,600
2022-11-099.0009.0508.9009.0007.16893,000
2022-11-089.0009.1008.9008.9507.128102,250
← NewerPage 16 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.