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
2022-11-07	9.050	9.050	8.900	8.950	7.128	41,800
2022-11-04	9.200	9.200	8.950	9.000	7.168	148,200
2022-11-03	9.300	9.350	9.200	9.200	7.327	288,409
2022-11-02	8.950	9.400	8.900	9.350	7.447	676,583
2022-11-01	8.700	8.850	8.700	8.850	7.049	46,104
2022-10-31	8.750	8.900	8.700	8.700	6.929	82,100
2022-10-28	8.800	8.800	8.750	8.750	6.969	34,611
2022-10-27	8.750	8.800	8.700	8.750	6.969	23,902
2022-10-26	8.750	8.800	8.700	8.750	6.969	43,509
2022-10-25	8.750	8.750	8.700	8.700	6.929	65,205
2022-10-21	8.850	8.850	8.750	8.800	7.009	75,100
2022-10-20	8.900	8.900	8.800	8.850	7.049	80,084
2022-10-19	8.950	8.950	8.900	8.900	7.088	51,605
2022-10-18	9.000	9.000	8.900	8.950	7.128	71,900
2022-10-17	8.950	9.000	8.850	9.000	7.168	40,200
2022-10-12	9.000	9.000	8.950	8.950	7.128	37,700
2022-10-11	9.000	9.000	8.900	8.900	7.088	73,600
2022-10-10	9.000	9.050	8.900	9.000	7.168	59,266
2022-10-07	9.100	9.100	8.950	9.000	7.168	173,100
2022-10-06	9.050	9.100	8.950	9.000	7.168	83,600
2022-10-05	9.050	9.050	8.950	8.950	7.128	36,800
2022-10-04	8.950	9.050	8.900	9.000	7.168	45,600
2022-10-03	9.050	9.150	8.950	8.950	7.128	126,500
2022-09-30	8.950	9.050	8.950	9.050	7.208	32,800
2022-09-29	9.000	9.100	8.950	8.950	7.128	244,601
2022-09-28	8.900	9.000	8.900	8.900	7.088	243,601
2022-09-27	9.000	9.050	8.900	8.950	7.128	169,801
2022-09-26	9.050	9.100	9.000	9.000	7.168	131,200
2022-09-23	9.100	9.200	9.000	9.050	7.208	87,700
2022-09-22	9.050	9.100	9.000	9.050	7.208	87,600
2022-09-21	9.100	9.150	9.000	9.050	7.208	175,200
2022-09-20	9.000	9.200	9.000	9.100	7.248	169,201
2022-09-19	9.150	9.250	9.000	9.050	7.208	266,700
2022-09-16	9.500	9.500	9.200	9.200	7.327	270,405
2022-09-15	9.200	9.850	9.100	9.400	7.487	1,119,220
2022-09-14	9.100	9.200	9.050	9.100	7.248	208,903
2022-09-13	9.200	9.350	9.100	9.150	7.288	260,405
2022-09-12	9.100	9.350	9.100	9.200	7.327	190,206
2022-09-09	9.150	9.200	9.050	9.150	7.288	119,900
2022-09-08	9.100	9.250	9.100	9.150	7.288	101,300
2022-09-07	9.200	9.250	9.100	9.100	7.248	258,500
2022-09-06	9.150	9.250	9.100	9.150	7.288	114,324
2022-09-05	9.150	9.300	9.150	9.150	7.288	194,200
2022-09-02	9.200	9.300	9.150	9.150	7.288	196,900
2022-09-01	9.250	9.350	9.150	9.200	7.327	202,110
2022-08-31	9.200	9.350	9.200	9.300	7.407	46,001
2022-08-30	9.150	9.350	9.150	9.300	7.407	86,004
2022-08-29	9.250	9.400	9.200	9.300	7.256	232,101
2022-08-26	9.450	9.450	9.350	9.350	7.295	74,910
2022-08-25	9.400	9.500	9.400	9.450	7.373	94,300
2022-08-24	9.400	9.600	9.350	9.350	7.295	200,400
2022-08-23	9.550	9.550	9.300	9.500	7.412	229,700
2022-08-22	9.450	9.650	9.450	9.500	7.412	268,101
2022-08-19	9.450	9.500	9.350	9.400	7.334	88,007
2022-08-18	9.350	9.500	9.350	9.500	7.412	130,400
2022-08-17	9.300	9.450	9.300	9.350	7.295	80,200
2022-08-16	9.450	9.550	9.250	9.350	7.295	523,500
2022-08-15	9.500	9.600	9.400	9.550	7.451	99,601
2022-08-11	9.400	9.500	9.400	9.500	7.412	39,400
2022-08-10	9.450	9.500	9.400	9.450	7.373	142,500

← NewerPage 17 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.